|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.00
0.00/0.00%
3:09:21 PM
|
|
|
|
Closing price on 6/1/2017
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
11,374,803 |
| Split-adjusted Price |
2.49 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.22
|
2.49
|
11,374,803
|
|
|
5/31/2017
|
+0.30 / +4.35%
|
6.90
|
7.50
|
6.90
|
7.20
|
7.20
|
2.49
|
31,173,275
|
|
|
5/30/2017
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
6.90
|
6.99
|
2.39
|
19,037,731
|
|
|
5/29/2017
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
2.39
|
8,074,843
|
|
|
5/26/2017
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.99
|
2.42
|
9,427,971
|
|
|
5/25/2017
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.05
|
2.46
|
15,777,098
|
|
|
5/24/2017
|
+0.20 / +2.94%
|
6.90
|
7.20
|
6.80
|
7.00
|
6.99
|
2.42
|
22,019,339
|
|
|
5/23/2017
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.97
|
2.35
|
11,902,744
|
|
|
5/22/2017
|
+0.20 / +2.90%
|
7.00
|
7.40
|
6.90
|
7.10
|
7.11
|
2.46
|
19,340,103
|
|
|
5/19/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
2.39
|
11,819,317
|
|
|
5/18/2017
|
-0.10 / -1.43%
|
7.00
|
7.30
|
6.90
|
6.90
|
7.04
|
2.39
|
16,689,324
|
|
|
5/17/2017
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.82
|
2.42
|
14,822,276
|
|
|
5/16/2017
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.69
|
2.35
|
19,638,571
|
|
|
5/15/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.61
|
2.32
|
8,202,242
|
|
|
5/12/2017
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.77
|
2.32
|
9,939,655
|
|
|
5/11/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.83
|
2.35
|
8,556,072
|
|
|
5/10/2017
|
-0.20 / -2.86%
|
6.30
|
7.10
|
6.30
|
6.80
|
7.00
|
2.35
|
12,942,536
|
|
|
5/9/2017
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
7.00
|
7.00
|
2.42
|
10,874,243
|
|
|
5/8/2017
|
-0.30 / -4.11%
|
7.20
|
7.20
|
6.80
|
7.00
|
7.04
|
2.42
|
7,483,855
|
|
|
5/5/2017
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.16
|
2.53
|
11,535,183
|
|
|
5/4/2017
|
-0.40 / -5.33%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.29
|
2.46
|
14,850,767
|
|
|
5/3/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.50
|
7.50
|
2.59
|
18,029,631
|
|
|
4/28/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
2.59
|
17,605,885
|
|
|
4/27/2017
|
+0.10 / +1.35%
|
7.40
|
7.80
|
7.30
|
7.50
|
7.40
|
2.59
|
20,099,769
|
|
|
4/26/2017
|
-0.20 / -2.63%
|
7.30
|
7.70
|
7.30
|
7.40
|
7.60
|
2.56
|
21,856,348
|
|
|
4/25/2017
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.20
|
7.60
|
7.37
|
2.63
|
25,801,510
|
|
|
4/24/2017
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.55
|
2.59
|
14,012,966
|
|
|
4/21/2017
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.20
|
7.60
|
7.46
|
2.63
|
15,961,582
|
|
|
4/20/2017
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.00
|
7.30
|
7.50
|
2.53
|
24,829,764
|
|
|
4/19/2017
|
+0.10 / +1.35%
|
7.40
|
7.80
|
7.30
|
7.50
|
7.40
|
2.59
|
23,694,941
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
ACB
|
26,955,100
|
21.85
|
2.10%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|