Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.30
-0.55/-3.26%
12:44:21 PM
|
|
|
Closing price on 3/8/2017
|
|
Open |
5.10 |
High |
5.20 |
Low |
5.00 |
Volume |
3,619,325 |
Split-adjusted Price |
1.56 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
1.56
|
3,619,325
|
|
3/7/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.09
|
1.56
|
9,827,093
|
|
3/6/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
1.56
|
3,546,102
|
|
3/3/2017
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.15
|
1.56
|
4,198,454
|
|
3/2/2017
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.25
|
1.59
|
3,770,490
|
|
3/1/2017
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.25
|
1.62
|
4,187,312
|
|
2/28/2017
|
+0.20 / +3.92%
|
5.20
|
5.50
|
5.20
|
5.30
|
5.36
|
1.62
|
12,605,709
|
|
2/27/2017
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.07
|
1.56
|
5,233,349
|
|
2/24/2017
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.07
|
1.53
|
5,281,077
|
|
2/23/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
1.56
|
3,073,740
|
|
2/22/2017
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.18
|
1.56
|
2,198,845
|
|
2/21/2017
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.18
|
1.59
|
6,353,780
|
|
2/20/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
1.56
|
3,575,077
|
|
2/17/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
1.56
|
4,161,091
|
|
2/16/2017
|
+0.10 / +2.00%
|
5.00
|
5.30
|
5.00
|
5.10
|
5.13
|
1.56
|
8,387,018
|
|
2/15/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.02
|
1.53
|
2,976,631
|
|
2/14/2017
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
1.53
|
6,680,356
|
|
2/13/2017
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.00
|
1.56
|
4,149,093
|
|
2/10/2017
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.08
|
1.53
|
3,664,562
|
|
2/9/2017
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.01
|
1.56
|
3,072,207
|
|
2/8/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
1.53
|
3,353,532
|
|
2/7/2017
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.10
|
1.53
|
2,513,410
|
|
2/6/2017
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.09
|
1.56
|
8,008,343
|
|
2/3/2017
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.76
|
1.50
|
4,805,766
|
|
2/2/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.71
|
1.44
|
1,820,910
|
|
1/25/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.73
|
1.47
|
656,141
|
|
1/24/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.69
|
1.44
|
2,251,596
|
|
1/23/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.69
|
1.44
|
724,581
|
|
1/20/2017
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.64
|
1.44
|
1,734,546
|
|
1/19/2017
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.62
|
1.41
|
1,009,240
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
2,648,500
|
12.50
|
-3.85%
|
|
|
ACB
|
10,073,100
|
25.00
|
0.81%
|
|
|
BAB
|
2,800
|
13.00
|
-1.52%
|
|
|
BID
|
2,634,700
|
36.80
|
0.82%
|
|
|
BVB
|
2,127,700
|
12.50
|
-3.85%
|
|
|
CTG
|
7,233,800
|
49.00
|
0.20%
|
|
|
EIB
|
8,694,400
|
22.95
|
-4.38%
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|