|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 4/24/2017
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
14,012,966 |
| Split-adjusted Price |
2.99 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2017
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.55
|
2.99
|
14,012,966
|
|
|
4/21/2017
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.20
|
7.60
|
7.46
|
3.03
|
15,961,582
|
|
|
4/20/2017
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.00
|
7.30
|
7.50
|
2.91
|
24,829,764
|
|
|
4/19/2017
|
+0.10 / +1.35%
|
7.40
|
7.80
|
7.30
|
7.50
|
7.40
|
2.99
|
23,694,941
|
|
|
4/18/2017
|
+0.20 / +2.78%
|
7.20
|
7.50
|
6.90
|
7.40
|
7.23
|
2.95
|
28,742,623
|
|
|
4/17/2017
|
-0.40 / -5.26%
|
7.60
|
7.80
|
7.10
|
7.20
|
7.42
|
2.87
|
20,644,228
|
|
|
4/14/2017
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.00
|
7.60
|
7.40
|
3.03
|
16,133,989
|
|
|
4/13/2017
|
+0.50 / +7.25%
|
6.80
|
7.40
|
6.70
|
7.40
|
7.13
|
2.95
|
16,944,093
|
|
|
4/12/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.79
|
2.75
|
14,435,005
|
|
|
4/11/2017
|
+0.50 / +7.94%
|
6.40
|
6.90
|
6.40
|
6.80
|
6.63
|
2.71
|
35,619,740
|
|
|
4/10/2017
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.09
|
2.51
|
27,194,165
|
|
|
4/7/2017
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.77
|
2.31
|
7,582,509
|
|
|
4/5/2017
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.89
|
2.31
|
4,318,809
|
|
|
4/4/2017
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
2.39
|
14,686,058
|
|
|
4/3/2017
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.75
|
2.31
|
4,318,137
|
|
|
3/31/2017
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.75
|
2.27
|
4,078,768
|
|
|
3/30/2017
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.87
|
2.35
|
4,945,965
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|