|
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 4/26/2018
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
10.80 |
| Volume |
12,531,252 |
| Split-adjusted Price |
4.61 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2018
|
-1.00 / -8.47%
|
11.70
|
11.80
|
10.80
|
10.80
|
11.24
|
4.61
|
12,531,252
|
|
|
4/24/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.40
|
11.80
|
11.69
|
5.04
|
15,123,757
|
|
|
4/23/2018
|
-1.00 / -7.81%
|
12.80
|
12.90
|
11.80
|
11.80
|
12.36
|
5.04
|
20,161,319
|
|
|
4/20/2018
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.67
|
5.47
|
7,298,740
|
|
|
4/19/2018
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.67
|
5.38
|
17,810,187
|
|
|
4/18/2018
|
-0.50 / -3.76%
|
13.40
|
13.40
|
12.80
|
12.80
|
13.02
|
5.47
|
23,613,194
|
|
|
4/17/2018
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.25
|
5.68
|
12,134,099
|
|
|
4/16/2018
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.80
|
13.20
|
13.17
|
5.64
|
9,306,113
|
|
|
4/13/2018
|
-0.30 / -2.22%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.37
|
5.64
|
14,356,505
|
|
|
4/12/2018
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.40
|
5.77
|
13,873,048
|
|
|
4/11/2018
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.64
|
5.77
|
20,873,925
|
|
|
4/10/2018
|
+0.20 / +1.48%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.65
|
5.85
|
20,919,003
|
|
|
4/9/2018
|
+0.20 / +1.50%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.55
|
5.77
|
29,286,596
|
|
|
4/6/2018
|
+0.10 / +0.76%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.34
|
5.68
|
18,453,266
|
|
|
4/5/2018
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.12
|
5.64
|
10,213,411
|
|
|
4/4/2018
|
-0.30 / -2.24%
|
13.40
|
13.60
|
13.10
|
13.10
|
13.31
|
5.59
|
8,895,549
|
|
|
4/3/2018
|
+0.30 / +2.29%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.28
|
5.72
|
15,313,603
|
|
|
4/2/2018
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.06
|
5.59
|
14,765,122
|
|
|
3/30/2018
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.85
|
5.51
|
8,425,400
|
|
|
3/29/2018
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.98
|
5.51
|
7,649,988
|
|
|
3/28/2018
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.06
|
5.55
|
9,738,853
|
|
|
3/27/2018
|
-0.10 / -0.75%
|
13.40
|
13.60
|
12.80
|
13.20
|
13.37
|
5.64
|
14,268,494
|
|
|
3/26/2018
|
+0.40 / +3.10%
|
12.90
|
13.40
|
12.80
|
13.30
|
13.02
|
5.68
|
13,480,372
|
|
|
3/23/2018
|
-0.40 / -3.01%
|
13.20
|
13.20
|
12.60
|
12.90
|
12.90
|
5.51
|
31,919,252
|
|
|
3/22/2018
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.20
|
13.30
|
13.42
|
5.68
|
18,650,548
|
|
|
3/21/2018
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.58
|
5.81
|
24,301,787
|
|
|
3/20/2018
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.30
|
13.50
|
13.52
|
5.77
|
15,664,947
|
|
|
3/19/2018
|
-0.30 / -2.17%
|
13.80
|
14.10
|
13.40
|
13.50
|
13.77
|
5.77
|
36,430,643
|
|
|
3/16/2018
|
+0.50 / +3.76%
|
13.30
|
13.90
|
13.30
|
13.80
|
13.74
|
5.89
|
34,376,351
|
|
|
3/15/2018
|
+0.30 / +2.31%
|
13.00
|
13.40
|
12.90
|
13.30
|
13.15
|
5.68
|
33,549,527
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|