|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 2/9/2018
|
|
| Open |
11.00 |
| High |
12.30 |
| Low |
11.00 |
| Volume |
24,729,382 |
| Split-adjusted Price |
5.21 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
+0.20 / +1.67%
|
11.00
|
12.30
|
11.00
|
12.20
|
11.67
|
5.21
|
24,729,382
|
|
|
2/8/2018
|
-0.50 / -4.00%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.20
|
5.12
|
13,503,397
|
|
|
2/7/2018
|
+0.90 / +7.76%
|
11.80
|
12.70
|
11.80
|
12.50
|
12.48
|
5.34
|
23,681,715
|
|
|
2/6/2018
|
-0.30 / -2.52%
|
11.80
|
12.10
|
10.80
|
11.60
|
11.07
|
4.95
|
55,130,632
|
|
|
2/5/2018
|
-0.70 / -5.56%
|
12.50
|
12.70
|
11.90
|
11.90
|
12.31
|
5.08
|
20,463,739
|
|
|
2/2/2018
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.53
|
5.38
|
16,269,652
|
|
|
2/1/2018
|
-0.60 / -4.62%
|
13.00
|
13.20
|
12.20
|
12.40
|
12.63
|
5.30
|
52,256,317
|
|
|
1/31/2018
|
-0.60 / -4.41%
|
13.60
|
13.80
|
13.00
|
13.00
|
13.38
|
5.55
|
23,165,488
|
|
|
1/30/2018
|
+0.30 / +2.26%
|
13.10
|
13.60
|
13.00
|
13.60
|
13.36
|
5.81
|
22,402,649
|
|
|
1/29/2018
|
+0.90 / +7.26%
|
12.40
|
13.50
|
12.40
|
13.30
|
13.10
|
5.68
|
38,803,774
|
|
|
1/26/2018
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.28
|
5.30
|
24,635,210
|
|
|
1/25/2018
|
+0.30 / +2.52%
|
12.20
|
12.50
|
11.80
|
12.20
|
12.14
|
5.21
|
24,905,363
|
|
|
1/24/2018
|
+0.10 / +0.85%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.99
|
5.08
|
14,085,815
|
|
|
1/23/2018
|
+0.40 / +3.51%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.82
|
5.04
|
32,118,768
|
|
|
1/22/2018
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.34
|
4.87
|
17,784,756
|
|
|
1/19/2018
|
+0.20 / +1.80%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.28
|
4.83
|
21,956,222
|
|
|
1/18/2018
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.40
|
11.10
|
10.72
|
4.74
|
28,826,362
|
|
|
1/17/2018
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.50
|
10.60
|
10.75
|
4.53
|
24,291,841
|
|
|
1/16/2018
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.30
|
10.60
|
10.73
|
4.53
|
16,090,367
|
|
|
1/15/2018
|
+0.60 / +5.88%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.54
|
4.61
|
24,540,771
|
|
|
1/12/2018
|
-0.50 / -4.67%
|
10.80
|
11.70
|
10.20
|
10.20
|
11.06
|
4.36
|
58,762,079
|
|
|
1/11/2018
|
+0.20 / +1.90%
|
10.00
|
10.70
|
9.90
|
10.70
|
10.32
|
4.57
|
27,041,674
|
|
|
1/10/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.00
|
10.50
|
10.50
|
4.18
|
19,848,329
|
|
|
1/9/2018
|
+0.50 / +5.00%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.29
|
4.18
|
24,929,114
|
|
|
1/8/2018
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.81
|
3.99
|
16,587,823
|
|
|
1/5/2018
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.71
|
3.83
|
17,661,630
|
|
|
1/4/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.85
|
3.91
|
9,362,163
|
|
|
1/3/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
9.80
|
9.90
|
3.91
|
15,784,631
|
|
|
1/2/2018
|
+0.50 / +5.38%
|
8.70
|
9.80
|
8.70
|
9.80
|
9.61
|
3.91
|
23,823,877
|
|
|
12/29/2017
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.34
|
3.71
|
12,811,534
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|