|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.50
-0.35/-1.86%
3:09:25 PM
|
|
|
|
Closing price on 7/10/2018
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
5,264,700 |
| Split-adjusted Price |
2.49 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2018
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.72
|
2.49
|
5,264,700
|
|
|
7/9/2018
|
-0.10 / -1.28%
|
7.80
|
8.10
|
7.50
|
7.70
|
7.89
|
2.53
|
4,772,507
|
|
|
7/6/2018
|
+0.70 / +9.86%
|
6.40
|
7.80
|
6.40
|
7.80
|
7.44
|
2.56
|
11,073,712
|
|
|
7/5/2018
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.26
|
2.33
|
5,778,700
|
|
|
7/4/2018
|
+0.10 / +1.37%
|
7.10
|
7.50
|
6.60
|
7.40
|
7.38
|
2.43
|
5,488,400
|
|
|
7/3/2018
|
-0.50 / -6.41%
|
7.70
|
8.00
|
7.30
|
7.30
|
7.57
|
2.39
|
7,712,515
|
|
|
7/2/2018
|
-0.40 / -4.88%
|
8.00
|
8.40
|
7.80
|
7.80
|
7.97
|
2.56
|
6,585,500
|
|
|
6/29/2018
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.29
|
2.69
|
5,334,100
|
|
|
6/28/2018
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
2.72
|
4,685,190
|
|
|
6/27/2018
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.57
|
2.79
|
3,178,700
|
|
|
6/26/2018
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.57
|
2.82
|
2,673,275
|
|
|
6/25/2018
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.76
|
2.85
|
4,818,410
|
|
|
6/22/2018
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.60
|
2.85
|
3,793,850
|
|
|
6/21/2018
|
-0.10 / -1.15%
|
7.90
|
8.70
|
7.90
|
8.60
|
8.54
|
2.82
|
5,489,122
|
|
|
6/20/2018
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.66
|
2.85
|
4,369,200
|
|
|
6/19/2018
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.47
|
2.79
|
12,493,652
|
|
|
6/18/2018
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.89
|
2.89
|
5,691,500
|
|
|
6/15/2018
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
2.99
|
2,641,800
|
|
|
6/14/2018
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.07
|
2.95
|
8,204,037
|
|
|
6/13/2018
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.14
|
3.02
|
3,756,975
|
|
|
6/12/2018
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.07
|
2.99
|
10,906,252
|
|
|
6/11/2018
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.35
|
3.05
|
6,051,376
|
|
|
6/8/2018
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.42
|
3.12
|
6,049,985
|
|
|
6/7/2018
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.30
|
9.40
|
9.53
|
3.08
|
7,995,457
|
|
|
6/6/2018
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.53
|
3.18
|
13,702,606
|
|
|
6/5/2018
|
0.00 / 0.00%
|
8.70
|
9.90
|
8.70
|
9.60
|
9.60
|
3.15
|
7,884,926
|
|
|
6/4/2018
|
+0.40 / +4.35%
|
8.30
|
9.60
|
8.30
|
9.60
|
9.34
|
3.15
|
12,829,997
|
|
|
6/1/2018
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.29
|
3.02
|
10,843,575
|
|
|
5/31/2018
|
+0.40 / +4.49%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.10
|
3.05
|
9,229,650
|
|
|
5/30/2018
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.80
|
8.90
|
9.00
|
2.92
|
6,554,450
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,054,200
|
13.00
|
0.00%
|
|
|
|
ACB
|
41,181,100
|
28.45
|
5.18%
|
|
|
|
BAB
|
140,100
|
15.60
|
4.00%
|
|
|
|
BID
|
9,924,300
|
40.85
|
0.12%
|
|
|
|
BVB
|
8,270,400
|
15.10
|
2.03%
|
|
|
|
CTG
|
11,749,300
|
49.60
|
2.27%
|
|
|
|
EIB
|
30,094,400
|
31.10
|
1.97%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|