|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
-0.05/-0.49%
3:05:01 PM
|
|
|
|
Closing price on 3/29/2017
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
7,917,683 |
| Split-adjusted Price |
2.31 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.77
|
2.31
|
7,917,683
|
|
|
3/28/2017
|
-0.30 / -4.92%
|
5.50
|
6.10
|
5.50
|
5.80
|
5.95
|
2.31
|
6,733,559
|
|
|
3/27/2017
|
+0.40 / +7.02%
|
5.80
|
6.20
|
5.70
|
6.10
|
6.02
|
2.43
|
15,225,451
|
|
|
3/24/2017
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.10
|
5.70
|
5.20
|
2.27
|
24,788,344
|
|
|
3/23/2017
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.11
|
2.07
|
3,855,307
|
|
|
3/22/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.12
|
2.03
|
4,597,969
|
|
|
3/21/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
2.03
|
3,119,644
|
|
|
3/20/2017
|
+0.10 / +2.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
2.03
|
3,389,089
|
|
|
3/17/2017
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.90
|
5.00
|
5.09
|
1.99
|
10,660,124
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|