|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.70
+0.05/+0.43%
9:45:01 AM
|
|
|
|
Closing price on 3/30/2018
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
8,425,400 |
| Split-adjusted Price |
5.75 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.85
|
5.75
|
8,425,400
|
|
|
3/29/2018
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.98
|
5.75
|
7,649,988
|
|
|
3/28/2018
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.06
|
5.80
|
9,738,853
|
|
|
3/27/2018
|
-0.10 / -0.75%
|
13.40
|
13.60
|
12.80
|
13.20
|
13.37
|
5.89
|
14,268,494
|
|
|
3/26/2018
|
+0.40 / +3.10%
|
12.90
|
13.40
|
12.80
|
13.30
|
13.02
|
5.93
|
13,480,372
|
|
|
3/23/2018
|
-0.40 / -3.01%
|
13.20
|
13.20
|
12.60
|
12.90
|
12.90
|
5.75
|
31,919,252
|
|
|
3/22/2018
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.20
|
13.30
|
13.42
|
5.93
|
18,650,548
|
|
|
3/21/2018
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.58
|
6.06
|
24,301,787
|
|
|
3/20/2018
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.30
|
13.50
|
13.52
|
6.02
|
15,664,947
|
|
|
3/19/2018
|
-0.30 / -2.17%
|
13.80
|
14.10
|
13.40
|
13.50
|
13.77
|
6.02
|
36,430,643
|
|
|
3/16/2018
|
+0.50 / +3.76%
|
13.30
|
13.90
|
13.30
|
13.80
|
13.74
|
6.15
|
34,376,351
|
|
|
3/15/2018
|
+0.30 / +2.31%
|
13.00
|
13.40
|
12.90
|
13.30
|
13.15
|
5.93
|
33,549,527
|
|
|
3/14/2018
|
+0.30 / +2.36%
|
12.80
|
13.20
|
12.70
|
13.00
|
13.00
|
5.80
|
34,602,300
|
|
|
3/13/2018
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.57
|
5.66
|
9,590,264
|
|
|
3/12/2018
|
+0.30 / +2.42%
|
12.50
|
12.90
|
12.40
|
12.70
|
12.71
|
5.66
|
21,753,324
|
|
|
3/9/2018
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.43
|
5.53
|
9,468,449
|
|
|
3/8/2018
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.21
|
5.44
|
9,961,646
|
|
|
3/7/2018
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.10
|
12.20
|
12.40
|
5.44
|
28,321,839
|
|
|
3/6/2018
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.62
|
5.66
|
16,112,500
|
|
|
3/5/2018
|
-0.10 / -0.79%
|
12.80
|
13.00
|
12.60
|
12.60
|
12.79
|
5.62
|
23,124,420
|
|
|
3/2/2018
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.63
|
5.66
|
14,491,541
|
|
|
3/1/2018
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.88
|
5.66
|
22,429,330
|
|
|
2/28/2018
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.50
|
13.10
|
13.09
|
5.84
|
15,871,275
|
|
|
2/27/2018
|
+0.10 / +0.77%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.05
|
5.84
|
19,896,694
|
|
|
2/26/2018
|
-0.20 / -1.52%
|
13.30
|
13.60
|
13.00
|
13.00
|
13.29
|
5.80
|
31,024,677
|
|
|
2/23/2018
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
12.93
|
5.89
|
19,699,627
|
|
|
2/22/2018
|
-0.30 / -2.29%
|
13.20
|
13.30
|
12.70
|
12.80
|
12.98
|
5.71
|
23,221,571
|
|
|
2/21/2018
|
+0.10 / +0.77%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.17
|
5.84
|
22,711,959
|
|
|
2/13/2018
|
-0.20 / -1.52%
|
13.30
|
13.50
|
12.90
|
13.00
|
13.11
|
5.80
|
16,183,020
|
|
|
2/12/2018
|
+1.00 / +8.20%
|
12.40
|
13.20
|
12.40
|
13.20
|
12.80
|
5.89
|
17,626,912
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|