|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.95
+0.10/+0.78%
3:09:21 PM
|
|
|
|
Closing price on 7/10/2018
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
5,264,700 |
| Split-adjusted Price |
2.82 |
|
|
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
|
2.82
|
5,264,700
|
|
|
7/9/2018
|
-0.10 / -1.28%
|
7.80
|
8.10
|
7.50
|
7.70
|
7.89
|
2.85
|
4,772,507
|
|
|
7/6/2018
|
+0.70 / +9.86%
|
6.40
|
7.80
|
6.40
|
7.80
|
7.44
|
2.89
|
11,073,712
|
|
|
7/5/2018
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.26
|
2.63
|
5,778,700
|
|
|
7/4/2018
|
+0.10 / +1.37%
|
7.10
|
7.50
|
6.60
|
7.40
|
7.38
|
2.74
|
5,488,400
|
|
|
7/3/2018
|
-0.50 / -6.41%
|
7.70
|
8.00
|
7.30
|
7.30
|
7.57
|
2.71
|
7,712,515
|
|
|
7/2/2018
|
-0.40 / -4.88%
|
8.00
|
8.40
|
7.80
|
7.80
|
7.97
|
2.89
|
6,585,500
|
|
|
6/29/2018
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.29
|
3.04
|
5,334,100
|
|
|
6/28/2018
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
3.08
|
4,685,190
|
|
|
6/27/2018
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.57
|
3.15
|
3,178,700
|
|
|
6/26/2018
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.57
|
3.19
|
2,673,275
|
|
|
6/25/2018
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.76
|
3.22
|
4,818,410
|
|
|
6/22/2018
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.60
|
3.22
|
3,793,850
|
|
|
6/21/2018
|
-0.10 / -1.15%
|
7.90
|
8.70
|
7.90
|
8.60
|
8.54
|
3.19
|
5,489,122
|
|
|
6/20/2018
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.66
|
3.22
|
4,369,200
|
|
|
6/19/2018
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.47
|
3.15
|
12,493,652
|
|
|
6/18/2018
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.89
|
3.26
|
5,691,500
|
|
|
6/15/2018
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
3.37
|
2,641,800
|
|
|
6/14/2018
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.07
|
3.34
|
8,204,037
|
|
|
6/13/2018
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.14
|
3.41
|
3,756,975
|
|
|
6/12/2018
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.07
|
3.37
|
10,906,252
|
|
|
6/11/2018
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.35
|
3.45
|
6,051,376
|
|
|
6/8/2018
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.42
|
3.52
|
6,049,985
|
|
|
6/7/2018
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.30
|
9.40
|
9.53
|
3.48
|
7,995,457
|
|
|
6/6/2018
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.53
|
3.60
|
13,702,606
|
|
|
6/5/2018
|
0.00 / 0.00%
|
8.70
|
9.90
|
8.70
|
9.60
|
9.60
|
3.56
|
7,884,926
|
|
|
6/4/2018
|
+0.40 / +4.35%
|
8.30
|
9.60
|
8.30
|
9.60
|
9.34
|
3.56
|
12,829,997
|
|
|
6/1/2018
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.29
|
3.41
|
10,843,575
|
|
|
5/31/2018
|
+0.40 / +4.49%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.10
|
3.45
|
9,229,650
|
|
|
5/30/2018
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.80
|
8.90
|
9.00
|
3.30
|
6,554,450
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,069,700
|
8.40
|
1.20%
|
|
|
|
ACB
|
7,629,500
|
21.30
|
0.00%
|
|
|
|
BAB
|
16,700
|
12.00
|
-0.83%
|
|
|
|
BID
|
3,804,400
|
36.40
|
-0.55%
|
|
|
|
BVB
|
3,193,000
|
12.70
|
0.00%
|
|
|
|
CTG
|
4,277,400
|
41.90
|
0.00%
|
|
|
|
EIB
|
11,390,200
|
22.65
|
0.44%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|