|
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 5/31/2017
|
|
| Open |
6.90 |
| High |
7.50 |
| Low |
6.90 |
| Volume |
31,173,275 |
| Split-adjusted Price |
2.87 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
+0.30 / +4.35%
|
6.90
|
7.50
|
6.90
|
7.20
|
7.20
|
2.87
|
31,173,275
|
|
|
5/30/2017
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
6.90
|
6.99
|
2.75
|
19,037,731
|
|
|
5/29/2017
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
2.75
|
8,074,843
|
|
|
5/26/2017
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.99
|
2.79
|
9,427,971
|
|
|
5/25/2017
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.05
|
2.83
|
15,777,098
|
|
|
5/24/2017
|
+0.20 / +2.94%
|
6.90
|
7.20
|
6.80
|
7.00
|
6.99
|
2.79
|
22,019,339
|
|
|
5/23/2017
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.97
|
2.71
|
11,902,744
|
|
|
5/22/2017
|
+0.20 / +2.90%
|
7.00
|
7.40
|
6.90
|
7.10
|
7.11
|
2.83
|
19,340,103
|
|
|
5/19/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
2.75
|
11,819,317
|
|
|
5/18/2017
|
-0.10 / -1.43%
|
7.00
|
7.30
|
6.90
|
6.90
|
7.04
|
2.75
|
16,689,324
|
|
|
5/17/2017
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.82
|
2.79
|
14,822,276
|
|
|
5/16/2017
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.69
|
2.71
|
19,638,571
|
|
|
5/15/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.61
|
2.67
|
8,202,242
|
|
|
5/12/2017
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.77
|
2.67
|
9,939,655
|
|
|
5/11/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.83
|
2.71
|
8,556,072
|
|
|
5/10/2017
|
-0.20 / -2.86%
|
6.30
|
7.10
|
6.30
|
6.80
|
7.00
|
2.71
|
12,942,536
|
|
|
5/9/2017
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
7.00
|
7.00
|
2.79
|
10,874,243
|
|
|
5/8/2017
|
-0.30 / -4.11%
|
7.20
|
7.20
|
6.80
|
7.00
|
7.04
|
2.79
|
7,483,855
|
|
|
5/5/2017
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.16
|
2.91
|
11,535,183
|
|
|
5/4/2017
|
-0.40 / -5.33%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.29
|
2.83
|
14,850,767
|
|
|
5/3/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.50
|
7.50
|
2.99
|
18,029,631
|
|
|
4/28/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
2.99
|
17,605,885
|
|
|
4/27/2017
|
+0.10 / +1.35%
|
7.40
|
7.80
|
7.30
|
7.50
|
7.40
|
2.99
|
20,099,769
|
|
|
4/26/2017
|
-0.20 / -2.63%
|
7.30
|
7.70
|
7.30
|
7.40
|
7.60
|
2.95
|
21,856,348
|
|
|
4/25/2017
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.20
|
7.60
|
7.37
|
3.03
|
25,801,510
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|