|
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 8/10/2018
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
4,509,953 |
| Split-adjusted Price |
3.46 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2018
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
3.46
|
4,509,953
|
|
|
8/9/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
3.46
|
6,281,572
|
|
|
8/8/2018
|
+0.20 / +2.53%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.05
|
3.46
|
5,928,528
|
|
|
8/7/2018
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.93
|
3.37
|
2,604,372
|
|
|
8/6/2018
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
3.37
|
4,496,330
|
|
|
8/3/2018
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.99
|
3.42
|
4,770,600
|
|
|
8/2/2018
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.92
|
3.37
|
4,471,875
|
|
|
8/1/2018
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.06
|
3.42
|
7,527,100
|
|
|
7/31/2018
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
3.46
|
5,935,327
|
|
|
7/30/2018
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
3.54
|
5,095,017
|
|
|
7/27/2018
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.09
|
3.46
|
3,617,861
|
|
|
7/26/2018
|
+0.10 / +1.27%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.94
|
3.42
|
5,328,905
|
|
|
7/25/2018
|
-0.10 / -1.25%
|
7.90
|
8.20
|
7.90
|
7.90
|
8.05
|
3.37
|
4,513,335
|
|
|
7/24/2018
|
0.00 / 0.00%
|
7.20
|
8.10
|
7.20
|
8.00
|
8.03
|
3.42
|
4,386,903
|
|
|
7/23/2018
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.17
|
3.42
|
5,792,789
|
|
|
7/20/2018
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.05
|
3.50
|
5,820,415
|
|
|
7/19/2018
|
-0.10 / -1.20%
|
8.20
|
8.40
|
7.50
|
8.20
|
8.15
|
3.50
|
5,124,505
|
|
|
7/18/2018
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.22
|
3.54
|
7,649,650
|
|
|
7/17/2018
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.81
|
3.42
|
7,738,700
|
|
|
7/16/2018
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.79
|
3.33
|
4,378,600
|
|
|
7/13/2018
|
+0.20 / +2.67%
|
7.50
|
7.90
|
7.50
|
7.70
|
7.73
|
3.29
|
5,800,600
|
|
|
7/12/2018
|
+0.30 / +4.17%
|
7.40
|
7.60
|
7.20
|
7.50
|
7.46
|
3.20
|
5,969,997
|
|
|
7/11/2018
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.10
|
7.20
|
7.27
|
3.07
|
8,830,500
|
|
|
7/10/2018
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.72
|
3.25
|
5,264,700
|
|
|
7/9/2018
|
-0.10 / -1.28%
|
7.80
|
8.10
|
7.50
|
7.70
|
7.89
|
3.29
|
4,772,507
|
|
|
7/6/2018
|
+0.70 / +9.86%
|
6.40
|
7.80
|
6.40
|
7.80
|
7.44
|
3.33
|
11,073,712
|
|
|
7/5/2018
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.26
|
3.03
|
5,778,700
|
|
|
7/4/2018
|
+0.10 / +1.37%
|
7.10
|
7.50
|
6.60
|
7.40
|
7.38
|
3.16
|
5,488,400
|
|
|
7/3/2018
|
-0.50 / -6.41%
|
7.70
|
8.00
|
7.30
|
7.30
|
7.57
|
3.12
|
7,712,515
|
|
|
7/2/2018
|
-0.40 / -4.88%
|
8.00
|
8.40
|
7.80
|
7.80
|
7.97
|
3.33
|
6,585,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|