|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.60
0.00/0.00%
3:09:22 PM
|
|
|
|
Closing price on 6/16/2017
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
7,213,418 |
| Split-adjusted Price |
2.56 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2017
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.31
|
2.56
|
7,213,418
|
|
|
6/15/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.29
|
2.53
|
10,357,919
|
|
|
6/14/2017
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.27
|
2.53
|
10,058,106
|
|
|
6/13/2017
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.15
|
2.49
|
11,504,911
|
|
|
6/12/2017
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.17
|
2.46
|
11,084,602
|
|
|
6/9/2017
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.26
|
2.49
|
11,147,655
|
|
|
6/8/2017
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.34
|
2.53
|
12,993,829
|
|
|
6/7/2017
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.46
|
2.56
|
27,471,320
|
|
|
6/6/2017
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.32
|
2.53
|
20,475,670
|
|
|
6/5/2017
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.38
|
2.56
|
14,925,913
|
|
|
6/2/2017
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.24
|
2.53
|
20,480,998
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,600,900
|
9.10
|
1.11%
|
|
|
|
ACB
|
12,037,900
|
22.90
|
0.22%
|
|
|
|
BAB
|
10,300
|
12.20
|
0.00%
|
|
|
|
BID
|
10,824,300
|
38.90
|
2.10%
|
|
|
|
BVB
|
6,438,600
|
14.20
|
0.00%
|
|
|
|
CTG
|
4,817,800
|
45.60
|
0.88%
|
|
|
|
EIB
|
26,788,800
|
27.15
|
6.89%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|