|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.50
-0.35/-1.86%
3:09:25 PM
|
|
|
|
Closing price on 5/29/2018
|
|
| Open |
7.40 |
| High |
9.00 |
| Low |
7.40 |
| Volume |
10,351,014 |
| Split-adjusted Price |
2.95 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.80 / +9.76%
|
7.40
|
9.00
|
7.40
|
9.00
|
8.74
|
2.95
|
10,351,014
|
|
|
5/28/2018
|
-0.70 / -7.87%
|
8.90
|
9.00
|
8.20
|
8.20
|
8.51
|
2.69
|
17,569,585
|
|
|
5/25/2018
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.04
|
2.92
|
5,875,948
|
|
|
5/24/2018
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.29
|
2.99
|
3,454,008
|
|
|
5/23/2018
|
+0.40 / +4.40%
|
8.90
|
9.50
|
8.20
|
9.50
|
9.13
|
3.12
|
17,358,685
|
|
|
5/22/2018
|
-0.50 / -5.21%
|
9.60
|
9.60
|
8.90
|
9.10
|
9.23
|
2.99
|
18,147,575
|
|
|
5/21/2018
|
-0.40 / -4.00%
|
10.10
|
10.20
|
9.60
|
9.60
|
9.84
|
3.15
|
7,615,775
|
|
|
5/18/2018
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.05
|
3.28
|
18,496,534
|
|
|
5/17/2018
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.27
|
3.35
|
9,748,786
|
|
|
5/16/2018
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.54
|
3.41
|
20,708,453
|
|
|
5/15/2018
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.71
|
3.48
|
5,232,902
|
|
|
5/14/2018
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.65
|
3.51
|
20,192,508
|
|
|
5/11/2018
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.60
|
10.51
|
3.48
|
7,511,160
|
|
|
5/10/2018
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.40
|
10.60
|
10.71
|
3.48
|
9,812,845
|
|
|
5/9/2018
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.96
|
3.58
|
5,275,700
|
|
|
5/8/2018
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.16
|
3.61
|
6,448,284
|
|
|
5/7/2018
|
+0.40 / +3.67%
|
10.90
|
11.40
|
10.80
|
11.30
|
10.99
|
3.71
|
12,701,934
|
|
|
5/4/2018
|
-0.10 / -0.91%
|
11.10
|
11.30
|
10.80
|
10.90
|
10.96
|
3.58
|
39,493,589
|
|
|
5/3/2018
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.40
|
11.00
|
10.72
|
3.61
|
15,235,720
|
|
|
5/2/2018
|
-0.50 / -4.39%
|
11.40
|
11.60
|
10.80
|
10.90
|
11.12
|
3.58
|
9,621,872
|
|
|
4/27/2018
|
+0.60 / +5.56%
|
10.80
|
11.40
|
10.70
|
11.40
|
11.10
|
3.74
|
12,006,352
|
|
|
4/26/2018
|
-1.00 / -8.47%
|
11.70
|
11.80
|
10.80
|
10.80
|
11.24
|
3.54
|
12,531,252
|
|
|
4/24/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.40
|
11.80
|
11.69
|
3.87
|
15,123,757
|
|
|
4/23/2018
|
-1.00 / -7.81%
|
12.80
|
12.90
|
11.80
|
11.80
|
12.36
|
3.87
|
20,161,319
|
|
|
4/20/2018
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.67
|
4.20
|
7,298,740
|
|
|
4/19/2018
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.67
|
4.13
|
17,810,187
|
|
|
4/18/2018
|
-0.50 / -3.76%
|
13.40
|
13.40
|
12.80
|
12.80
|
13.02
|
4.20
|
23,613,194
|
|
|
4/17/2018
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.25
|
4.36
|
12,134,099
|
|
|
4/16/2018
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.80
|
13.20
|
13.17
|
4.33
|
9,306,113
|
|
|
4/13/2018
|
-0.30 / -2.22%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.37
|
4.33
|
14,356,505
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,054,200
|
13.00
|
0.00%
|
|
|
|
ACB
|
41,181,100
|
28.45
|
5.18%
|
|
|
|
BAB
|
140,100
|
15.60
|
4.00%
|
|
|
|
BID
|
9,924,300
|
40.85
|
0.12%
|
|
|
|
BVB
|
8,270,400
|
15.10
|
2.03%
|
|
|
|
CTG
|
11,749,300
|
49.60
|
2.27%
|
|
|
|
EIB
|
30,094,400
|
31.10
|
1.97%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|