Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.15
+0.05/+0.45%
3:05:00 PM
|
|
|
Closing price on 6/27/2018
|
|
Open |
8.50 |
High |
8.70 |
Low |
8.50 |
Volume |
3,178,700 |
Split-adjusted Price |
3.79 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2018
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.57
|
3.79
|
3,178,700
|
|
6/26/2018
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.57
|
3.83
|
2,673,275
|
|
6/25/2018
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.76
|
3.88
|
4,818,410
|
|
6/22/2018
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.60
|
3.88
|
3,793,850
|
|
6/21/2018
|
-0.10 / -1.15%
|
7.90
|
8.70
|
7.90
|
8.60
|
8.54
|
3.83
|
5,489,122
|
|
6/20/2018
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.66
|
3.88
|
4,369,200
|
|
6/19/2018
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.47
|
3.79
|
12,493,652
|
|
6/18/2018
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.89
|
3.92
|
5,691,500
|
|
6/15/2018
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
4.06
|
2,641,800
|
|
6/14/2018
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.07
|
4.01
|
8,204,037
|
|
6/13/2018
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.14
|
4.10
|
3,756,975
|
|
6/12/2018
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.07
|
4.06
|
10,906,252
|
|
6/11/2018
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.35
|
4.15
|
6,051,376
|
|
6/8/2018
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.42
|
4.24
|
6,049,985
|
|
6/7/2018
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.30
|
9.40
|
9.53
|
4.19
|
7,995,457
|
|
6/6/2018
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.53
|
4.32
|
13,702,606
|
|
6/5/2018
|
0.00 / 0.00%
|
8.70
|
9.90
|
8.70
|
9.60
|
9.60
|
4.28
|
7,884,926
|
|
6/4/2018
|
+0.40 / +4.35%
|
8.30
|
9.60
|
8.30
|
9.60
|
9.34
|
4.28
|
12,829,997
|
|
6/1/2018
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.29
|
4.10
|
10,843,575
|
|
5/31/2018
|
+0.40 / +4.49%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.10
|
4.15
|
9,229,650
|
|
5/30/2018
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.80
|
8.90
|
9.00
|
3.97
|
6,554,450
|
|
5/29/2018
|
+0.80 / +9.76%
|
7.40
|
9.00
|
7.40
|
9.00
|
8.74
|
4.01
|
10,351,014
|
|
5/28/2018
|
-0.70 / -7.87%
|
8.90
|
9.00
|
8.20
|
8.20
|
8.51
|
3.66
|
17,569,585
|
|
5/25/2018
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.04
|
3.97
|
5,875,948
|
|
5/24/2018
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.29
|
4.06
|
3,454,008
|
|
5/23/2018
|
+0.40 / +4.40%
|
8.90
|
9.50
|
8.20
|
9.50
|
9.13
|
4.24
|
17,358,685
|
|
5/22/2018
|
-0.50 / -5.21%
|
9.60
|
9.60
|
8.90
|
9.10
|
9.23
|
4.06
|
18,147,575
|
|
5/21/2018
|
-0.40 / -4.00%
|
10.10
|
10.20
|
9.60
|
9.60
|
9.84
|
4.28
|
7,615,775
|
|
5/18/2018
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.05
|
4.46
|
18,496,534
|
|
5/17/2018
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.27
|
4.55
|
9,748,786
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,419,200
|
7.50
|
-3.85%
|
|
|
ACB
|
10,862,500
|
26.60
|
-0.56%
|
|
|
BAB
|
24,100
|
12.00
|
-3.23%
|
|
|
BID
|
2,170,000
|
48.35
|
0.52%
|
|
|
BVB
|
339,900
|
10.50
|
-2.78%
|
|
|
CTG
|
13,040,500
|
31.60
|
-3.36%
|
|
|
EIB
|
9,153,300
|
16.50
|
-2.08%
|
|
|
EVF
|
6,816,300
|
13.05
|
-3.69%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|