|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
-0.05/-0.48%
3:05:01 PM
|
|
|
|
Closing price on 5/25/2018
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
5,875,948 |
| Split-adjusted Price |
3.80 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.04
|
3.80
|
5,875,948
|
|
|
5/24/2018
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.29
|
3.89
|
3,454,008
|
|
|
5/23/2018
|
+0.40 / +4.40%
|
8.90
|
9.50
|
8.20
|
9.50
|
9.13
|
4.06
|
17,358,685
|
|
|
5/22/2018
|
-0.50 / -5.21%
|
9.60
|
9.60
|
8.90
|
9.10
|
9.23
|
3.89
|
18,147,575
|
|
|
5/21/2018
|
-0.40 / -4.00%
|
10.10
|
10.20
|
9.60
|
9.60
|
9.84
|
4.10
|
7,615,775
|
|
|
5/18/2018
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.05
|
4.27
|
18,496,534
|
|
|
5/17/2018
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.27
|
4.36
|
9,748,786
|
|
|
5/16/2018
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.54
|
4.44
|
20,708,453
|
|
|
5/15/2018
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.71
|
4.53
|
5,232,902
|
|
|
5/14/2018
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.65
|
4.57
|
20,192,508
|
|
|
5/11/2018
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.60
|
10.51
|
4.53
|
7,511,160
|
|
|
5/10/2018
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.40
|
10.60
|
10.71
|
4.53
|
9,812,845
|
|
|
5/9/2018
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.96
|
4.65
|
5,275,700
|
|
|
5/8/2018
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.16
|
4.70
|
6,448,284
|
|
|
5/7/2018
|
+0.40 / +3.67%
|
10.90
|
11.40
|
10.80
|
11.30
|
10.99
|
4.83
|
12,701,934
|
|
|
5/4/2018
|
-0.10 / -0.91%
|
11.10
|
11.30
|
10.80
|
10.90
|
10.96
|
4.65
|
39,493,589
|
|
|
5/3/2018
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.40
|
11.00
|
10.72
|
4.70
|
15,235,720
|
|
|
5/2/2018
|
-0.50 / -4.39%
|
11.40
|
11.60
|
10.80
|
10.90
|
11.12
|
4.65
|
9,621,872
|
|
|
4/27/2018
|
+0.60 / +5.56%
|
10.80
|
11.40
|
10.70
|
11.40
|
11.10
|
4.87
|
12,006,352
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|