|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.30
+0.35/+2.19%
3:09:23 PM
|
|
|
|
Closing price on 5/19/2017
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
11,819,317 |
| Split-adjusted Price |
2.11 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
2.11
|
11,819,317
|
|
|
5/18/2017
|
-0.10 / -1.43%
|
7.00
|
7.30
|
6.90
|
6.90
|
7.04
|
2.11
|
16,689,324
|
|
|
5/17/2017
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.82
|
2.14
|
14,822,276
|
|
|
5/16/2017
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.69
|
2.08
|
19,638,571
|
|
|
5/15/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.61
|
2.05
|
8,202,242
|
|
|
5/12/2017
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.77
|
2.05
|
9,939,655
|
|
|
5/11/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.83
|
2.08
|
8,556,072
|
|
|
5/10/2017
|
-0.20 / -2.86%
|
6.30
|
7.10
|
6.30
|
6.80
|
7.00
|
2.08
|
12,942,536
|
|
|
5/9/2017
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
7.00
|
7.00
|
2.14
|
10,874,243
|
|
|
5/8/2017
|
-0.30 / -4.11%
|
7.20
|
7.20
|
6.80
|
7.00
|
7.04
|
2.14
|
7,483,855
|
|
|
5/5/2017
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.16
|
2.24
|
11,535,183
|
|
|
5/4/2017
|
-0.40 / -5.33%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.29
|
2.17
|
14,850,767
|
|
|
5/3/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.50
|
7.50
|
2.30
|
18,029,631
|
|
|
4/28/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
2.30
|
17,605,885
|
|
|
4/27/2017
|
+0.10 / +1.35%
|
7.40
|
7.80
|
7.30
|
7.50
|
7.40
|
2.30
|
20,099,769
|
|
|
4/26/2017
|
-0.20 / -2.63%
|
7.30
|
7.70
|
7.30
|
7.40
|
7.60
|
2.27
|
21,856,348
|
|
|
4/25/2017
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.20
|
7.60
|
7.37
|
2.33
|
25,801,510
|
|
|
4/24/2017
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.55
|
2.30
|
14,012,966
|
|
|
4/21/2017
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.20
|
7.60
|
7.46
|
2.33
|
15,961,582
|
|
|
4/20/2017
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.00
|
7.30
|
7.50
|
2.24
|
24,829,764
|
|
|
4/19/2017
|
+0.10 / +1.35%
|
7.40
|
7.80
|
7.30
|
7.50
|
7.40
|
2.30
|
23,694,941
|
|
|
4/18/2017
|
+0.20 / +2.78%
|
7.20
|
7.50
|
6.90
|
7.40
|
7.23
|
2.27
|
28,742,623
|
|
|
4/17/2017
|
-0.40 / -5.26%
|
7.60
|
7.80
|
7.10
|
7.20
|
7.42
|
2.20
|
20,644,228
|
|
|
4/14/2017
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.00
|
7.60
|
7.40
|
2.33
|
16,133,989
|
|
|
4/13/2017
|
+0.50 / +7.25%
|
6.80
|
7.40
|
6.70
|
7.40
|
7.13
|
2.27
|
16,944,093
|
|
|
4/12/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.79
|
2.11
|
14,435,005
|
|
|
4/11/2017
|
+0.50 / +7.94%
|
6.40
|
6.90
|
6.40
|
6.80
|
6.63
|
2.08
|
35,619,740
|
|
|
4/10/2017
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.09
|
1.93
|
27,194,165
|
|
|
4/7/2017
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.77
|
1.78
|
7,582,509
|
|
|
4/5/2017
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.89
|
1.78
|
4,318,809
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|