|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.95
+0.05/+0.39%
9:45:01 AM
|
|
|
|
Closing price on 2/2/2017
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.70 |
| Volume |
1,820,910 |
| Split-adjusted Price |
1.63 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.71
|
1.63
|
1,820,910
|
|
|
1/25/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.73
|
1.66
|
656,141
|
|
|
1/24/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.69
|
1.63
|
2,251,596
|
|
|
1/23/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.69
|
1.63
|
724,581
|
|
|
1/20/2017
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.64
|
1.63
|
1,734,546
|
|
|
1/19/2017
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.62
|
1.59
|
1,009,240
|
|
|
1/18/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
1.63
|
2,581,857
|
|
|
1/17/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
1.66
|
2,160,922
|
|
|
1/16/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.79
|
1.63
|
2,663,468
|
|
|
1/13/2017
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.70
|
1.66
|
3,177,933
|
|
|
1/12/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.63
|
2,234,627
|
|
|
1/11/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.78
|
1.63
|
2,443,203
|
|
|
1/10/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
1.66
|
1,513,552
|
|
|
1/9/2017
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.80
|
1.63
|
3,517,055
|
|
|
1/6/2017
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.72
|
1.66
|
4,955,743
|
|
|
1/5/2017
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
1.59
|
1,774,021
|
|
|
1/4/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.63
|
2,691,898
|
|
|
1/3/2017
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.70
|
1.63
|
4,544,036
|
|
|
12/30/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.61
|
1.59
|
1,481,335
|
|
|
12/29/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.58
|
1.59
|
905,919
|
|
|
12/28/2016
|
-0.20 / -4.26%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.59
|
1.56
|
3,315,071
|
|
|
12/27/2016
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.80
|
1.52
|
2,181,012
|
|
|
12/26/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.79
|
1.52
|
2,429,795
|
|
|
12/23/2016
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.79
|
1.52
|
2,309,736
|
|
|
12/22/2016
|
-0.20 / -4.00%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.93
|
1.55
|
3,602,919
|
|
|
12/21/2016
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.99
|
1.62
|
2,358,224
|
|
|
12/20/2016
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.80
|
1.59
|
3,569,130
|
|
|
12/19/2016
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.81
|
1.55
|
1,659,694
|
|
|
12/16/2016
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
1.55
|
2,404,039
|
|
|
12/15/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
1.52
|
916,725
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|