|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
-0.05/-0.49%
3:05:01 PM
|
|
|
|
Closing price on 7/3/2017
|
|
| Open |
7.60 |
| High |
8.10 |
| Low |
7.60 |
| Volume |
27,096,421 |
| Split-adjusted Price |
3.19 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2017
|
+0.40 / +5.26%
|
7.60
|
8.10
|
7.60
|
8.00
|
7.91
|
3.19
|
27,096,421
|
|
|
6/30/2017
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.52
|
3.03
|
7,082,585
|
|
|
6/29/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.51
|
2.99
|
6,426,151
|
|
|
6/28/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.54
|
2.99
|
8,830,537
|
|
|
6/27/2017
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.54
|
2.99
|
9,457,970
|
|
|
6/26/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.53
|
2.99
|
8,590,883
|
|
|
6/23/2017
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.44
|
2.99
|
11,481,002
|
|
|
6/22/2017
|
-0.30 / -3.90%
|
7.70
|
7.80
|
7.40
|
7.40
|
7.57
|
2.95
|
14,236,230
|
|
|
6/21/2017
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.76
|
3.07
|
21,021,498
|
|
|
6/20/2017
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.86
|
3.11
|
21,631,899
|
|
|
6/19/2017
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.56
|
3.07
|
23,465,716
|
|
|
6/16/2017
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.31
|
2.95
|
7,213,418
|
|
|
6/15/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.29
|
2.91
|
10,357,919
|
|
|
6/14/2017
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.27
|
2.91
|
10,058,106
|
|
|
6/13/2017
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.15
|
2.87
|
11,504,911
|
|
|
6/12/2017
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.17
|
2.83
|
11,084,602
|
|
|
6/9/2017
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.26
|
2.87
|
11,147,655
|
|
|
6/8/2017
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.34
|
2.91
|
12,993,829
|
|
|
6/7/2017
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.46
|
2.95
|
27,471,320
|
|
|
6/6/2017
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.32
|
2.91
|
20,475,670
|
|
|
6/5/2017
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.38
|
2.95
|
14,925,913
|
|
|
6/2/2017
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.24
|
2.91
|
20,480,998
|
|
|
6/1/2017
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.22
|
2.87
|
11,374,803
|
|
|
5/31/2017
|
+0.30 / +4.35%
|
6.90
|
7.50
|
6.90
|
7.20
|
7.20
|
2.87
|
31,173,275
|
|
|
5/30/2017
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
6.90
|
6.99
|
2.75
|
19,037,731
|
|
|
5/29/2017
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
2.75
|
8,074,843
|
|
|
5/26/2017
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.99
|
2.79
|
9,427,971
|
|
|
5/25/2017
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.05
|
2.83
|
15,777,098
|
|
|
5/24/2017
|
+0.20 / +2.94%
|
6.90
|
7.20
|
6.80
|
7.00
|
6.99
|
2.79
|
22,019,339
|
|
|
5/23/2017
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.97
|
2.71
|
11,902,744
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|