|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
-0.05/-0.48%
3:05:01 PM
|
|
|
|
Closing price on 3/7/2018
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
28,321,839 |
| Split-adjusted Price |
5.21 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.10
|
12.20
|
12.40
|
5.21
|
28,321,839
|
|
|
3/6/2018
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.62
|
5.42
|
16,112,500
|
|
|
3/5/2018
|
-0.10 / -0.79%
|
12.80
|
13.00
|
12.60
|
12.60
|
12.79
|
5.38
|
23,124,420
|
|
|
3/2/2018
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.63
|
5.42
|
14,491,541
|
|
|
3/1/2018
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.88
|
5.42
|
22,429,330
|
|
|
2/28/2018
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.50
|
13.10
|
13.09
|
5.59
|
15,871,275
|
|
|
2/27/2018
|
+0.10 / +0.77%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.05
|
5.59
|
19,896,694
|
|
|
2/26/2018
|
-0.20 / -1.52%
|
13.30
|
13.60
|
13.00
|
13.00
|
13.29
|
5.55
|
31,024,677
|
|
|
2/23/2018
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
12.93
|
5.64
|
19,699,627
|
|
|
2/22/2018
|
-0.30 / -2.29%
|
13.20
|
13.30
|
12.70
|
12.80
|
12.98
|
5.47
|
23,221,571
|
|
|
2/21/2018
|
+0.10 / +0.77%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.17
|
5.59
|
22,711,959
|
|
|
2/13/2018
|
-0.20 / -1.52%
|
13.30
|
13.50
|
12.90
|
13.00
|
13.11
|
5.55
|
16,183,020
|
|
|
2/12/2018
|
+1.00 / +8.20%
|
12.40
|
13.20
|
12.40
|
13.20
|
12.80
|
5.64
|
17,626,912
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|