Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.70
+0.10/+0.86%
3:04:59 PM
|
|
|
Closing price on 2/21/2018
|
|
Open |
13.10 |
High |
13.40 |
Low |
13.00 |
Volume |
22,711,959 |
Split-adjusted Price |
5.84 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2018
|
+0.10 / +0.77%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.17
|
5.84
|
22,711,959
|
|
2/13/2018
|
-0.20 / -1.52%
|
13.30
|
13.50
|
12.90
|
13.00
|
13.11
|
5.80
|
16,183,020
|
|
2/12/2018
|
+1.00 / +8.20%
|
12.40
|
13.20
|
12.40
|
13.20
|
12.80
|
5.89
|
17,626,912
|
|
2/9/2018
|
+0.20 / +1.67%
|
11.00
|
12.30
|
11.00
|
12.20
|
11.67
|
5.44
|
24,729,382
|
|
2/8/2018
|
-0.50 / -4.00%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.20
|
5.35
|
13,503,397
|
|
2/7/2018
|
+0.90 / +7.76%
|
11.80
|
12.70
|
11.80
|
12.50
|
12.48
|
5.57
|
23,681,715
|
|
2/6/2018
|
-0.30 / -2.52%
|
11.80
|
12.10
|
10.80
|
11.60
|
11.07
|
5.17
|
55,130,632
|
|
2/5/2018
|
-0.70 / -5.56%
|
12.50
|
12.70
|
11.90
|
11.90
|
12.31
|
5.31
|
20,463,739
|
|
2/2/2018
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.53
|
5.62
|
16,269,652
|
|
2/1/2018
|
-0.60 / -4.62%
|
13.00
|
13.20
|
12.20
|
12.40
|
12.63
|
5.53
|
52,256,317
|
|
1/31/2018
|
-0.60 / -4.41%
|
13.60
|
13.80
|
13.00
|
13.00
|
13.38
|
5.80
|
23,165,488
|
|
1/30/2018
|
+0.30 / +2.26%
|
13.10
|
13.60
|
13.00
|
13.60
|
13.36
|
6.06
|
22,402,649
|
|
1/29/2018
|
+0.90 / +7.26%
|
12.40
|
13.50
|
12.40
|
13.30
|
13.10
|
5.93
|
38,803,774
|
|
1/26/2018
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.28
|
5.53
|
24,635,210
|
|
1/25/2018
|
+0.30 / +2.52%
|
12.20
|
12.50
|
11.80
|
12.20
|
12.14
|
5.44
|
24,905,363
|
|
1/24/2018
|
+0.10 / +0.85%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.99
|
5.31
|
14,085,815
|
|
1/23/2018
|
+0.40 / +3.51%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.82
|
5.26
|
32,118,768
|
|
1/22/2018
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.34
|
5.08
|
17,784,756
|
|
1/19/2018
|
+0.20 / +1.80%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.28
|
5.04
|
21,956,222
|
|
1/18/2018
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.40
|
11.10
|
10.72
|
4.95
|
28,826,362
|
|
1/17/2018
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.50
|
10.60
|
10.75
|
4.73
|
24,291,841
|
|
1/16/2018
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.30
|
10.60
|
10.73
|
4.73
|
16,090,367
|
|
1/15/2018
|
+0.60 / +5.88%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.54
|
4.82
|
24,540,771
|
|
1/12/2018
|
-0.50 / -4.67%
|
10.80
|
11.70
|
10.20
|
10.20
|
11.06
|
4.55
|
58,762,079
|
|
1/11/2018
|
+0.20 / +1.90%
|
10.00
|
10.70
|
9.90
|
10.70
|
10.32
|
4.77
|
27,041,674
|
|
1/10/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.00
|
10.50
|
10.50
|
4.37
|
19,848,329
|
|
1/9/2018
|
+0.50 / +5.00%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.29
|
4.37
|
24,929,114
|
|
1/8/2018
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.81
|
4.16
|
16,587,823
|
|
1/5/2018
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.71
|
3.99
|
17,661,630
|
|
1/4/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.85
|
4.08
|
9,362,163
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
3,559,800
|
8.50
|
0.00%
|
|
|
ACB
|
10,686,700
|
29.65
|
0.68%
|
|
|
BAB
|
9,300
|
12.50
|
0.00%
|
|
|
BID
|
1,230,700
|
49.10
|
0.41%
|
|
|
BVB
|
2,837,900
|
12.40
|
3.33%
|
|
|
CTG
|
24,685,700
|
32.20
|
-0.62%
|
|
|
EIB
|
13,683,500
|
18.75
|
-0.27%
|
|
|
EVF
|
13,487,300
|
16.30
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|