|
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 6/25/2018
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
4,818,410 |
| Split-adjusted Price |
3.72 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.76
|
3.72
|
4,818,410
|
|
|
6/22/2018
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.60
|
3.72
|
3,793,850
|
|
|
6/21/2018
|
-0.10 / -1.15%
|
7.90
|
8.70
|
7.90
|
8.60
|
8.54
|
3.67
|
5,489,122
|
|
|
6/20/2018
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.66
|
3.72
|
4,369,200
|
|
|
6/19/2018
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.47
|
3.63
|
12,493,652
|
|
|
6/18/2018
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.89
|
3.76
|
5,691,500
|
|
|
6/15/2018
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
3.89
|
2,641,800
|
|
|
6/14/2018
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.07
|
3.84
|
8,204,037
|
|
|
6/13/2018
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.14
|
3.93
|
3,756,975
|
|
|
6/12/2018
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.07
|
3.89
|
10,906,252
|
|
|
6/11/2018
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.35
|
3.97
|
6,051,376
|
|
|
6/8/2018
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.42
|
4.06
|
6,049,985
|
|
|
6/7/2018
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.30
|
9.40
|
9.53
|
4.01
|
7,995,457
|
|
|
6/6/2018
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.53
|
4.14
|
13,702,606
|
|
|
6/5/2018
|
0.00 / 0.00%
|
8.70
|
9.90
|
8.70
|
9.60
|
9.60
|
4.10
|
7,884,926
|
|
|
6/4/2018
|
+0.40 / +4.35%
|
8.30
|
9.60
|
8.30
|
9.60
|
9.34
|
4.10
|
12,829,997
|
|
|
6/1/2018
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.29
|
3.93
|
10,843,575
|
|
|
5/31/2018
|
+0.40 / +4.49%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.10
|
3.97
|
9,229,650
|
|
|
5/30/2018
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.80
|
8.90
|
9.00
|
3.80
|
6,554,450
|
|
|
5/29/2018
|
+0.80 / +9.76%
|
7.40
|
9.00
|
7.40
|
9.00
|
8.74
|
3.84
|
10,351,014
|
|
|
5/28/2018
|
-0.70 / -7.87%
|
8.90
|
9.00
|
8.20
|
8.20
|
8.51
|
3.50
|
17,569,585
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|