Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.60
+0.20/+1.92%
3:04:59 PM
|
|
|
Closing price on 2/24/2017
|
|
Open |
5.10 |
High |
5.20 |
Low |
5.00 |
Volume |
5,281,077 |
Split-adjusted Price |
1.99 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2017
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.07
|
1.99
|
5,281,077
|
|
2/23/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
2.03
|
3,073,740
|
|
2/22/2017
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.18
|
2.03
|
2,198,845
|
|
2/21/2017
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.18
|
2.07
|
6,353,780
|
|
2/20/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
2.03
|
3,575,077
|
|
2/17/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
2.03
|
4,161,091
|
|
2/16/2017
|
+0.10 / +2.00%
|
5.00
|
5.30
|
5.00
|
5.10
|
5.13
|
2.03
|
8,387,018
|
|
2/15/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.02
|
1.99
|
2,976,631
|
|
2/14/2017
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
1.99
|
6,680,356
|
|
2/13/2017
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.00
|
2.03
|
4,149,093
|
|
2/10/2017
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.08
|
1.99
|
3,664,562
|
|
2/9/2017
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.01
|
2.03
|
3,072,207
|
|
2/8/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
1.99
|
3,353,532
|
|
2/7/2017
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.10
|
1.99
|
2,513,410
|
|
2/6/2017
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.09
|
2.03
|
8,008,343
|
|
2/3/2017
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.76
|
1.95
|
4,805,766
|
|
2/2/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.71
|
1.87
|
1,820,910
|
|
1/25/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.73
|
1.91
|
656,141
|
|
1/24/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.69
|
1.87
|
2,251,596
|
|
1/23/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.69
|
1.87
|
724,581
|
|
1/20/2017
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.64
|
1.87
|
1,734,546
|
|
1/19/2017
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.62
|
1.83
|
1,009,240
|
|
1/18/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
1.87
|
2,581,857
|
|
1/17/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
1.91
|
2,160,922
|
|
1/16/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.79
|
1.87
|
2,663,468
|
|
1/13/2017
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.70
|
1.91
|
3,177,933
|
|
1/12/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.87
|
2,234,627
|
|
1/11/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.78
|
1.87
|
2,443,203
|
|
1/10/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
1.91
|
1,513,552
|
|
1/9/2017
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.80
|
1.87
|
3,517,055
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
758,300
|
7.70
|
1.32%
|
|
|
ACB
|
6,516,200
|
24.00
|
2.13%
|
|
|
BAB
|
1,400
|
11.90
|
0.85%
|
|
|
BID
|
2,382,200
|
47.50
|
1.82%
|
|
|
BVB
|
2,221,400
|
11.60
|
1.75%
|
|
|
CTG
|
7,856,100
|
32.50
|
2.04%
|
|
|
EIB
|
3,175,200
|
18.55
|
1.37%
|
|
|
EVF
|
5,693,500
|
11.85
|
6.76%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|