Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.65
+0.05/+0.47%
9:25:00 AM
|
|
|
Closing price on 3/16/2017
|
|
Open |
4.50 |
High |
5.10 |
Low |
4.50 |
Volume |
2,582,190 |
Split-adjusted Price |
1.99 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2017
|
0.00 / 0.00%
|
4.50
|
5.10
|
4.50
|
5.00
|
5.00
|
1.99
|
2,582,190
|
|
3/15/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
1.99
|
3,158,726
|
|
3/14/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
1.99
|
4,899,958
|
|
3/13/2017
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.09
|
1.99
|
4,027,495
|
|
3/10/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
2.03
|
2,363,937
|
|
3/9/2017
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
2.03
|
2,565,514
|
|
3/8/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
2.03
|
3,619,325
|
|
3/7/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.09
|
2.03
|
9,827,093
|
|
3/6/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
2.03
|
3,546,102
|
|
3/3/2017
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.15
|
2.03
|
4,198,454
|
|
3/2/2017
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.25
|
2.07
|
3,770,490
|
|
3/1/2017
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.25
|
2.11
|
4,187,312
|
|
2/28/2017
|
+0.20 / +3.92%
|
5.20
|
5.50
|
5.20
|
5.30
|
5.36
|
2.11
|
12,605,709
|
|
2/27/2017
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.07
|
2.03
|
5,233,349
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|