|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.10
+0.05/+0.50%
11:05:00 AM
|
|
|
|
Closing price on 8/16/2017
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
4,342,321 |
| Split-adjusted Price |
2.84 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.84
|
4,342,321
|
|
|
8/15/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.84
|
5,673,210
|
|
|
8/14/2017
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
2.87
|
3,868,429
|
|
|
8/11/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
2.80
|
4,661,662
|
|
|
8/10/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.89
|
2.84
|
7,405,169
|
|
|
8/9/2017
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.95
|
2.84
|
18,633,843
|
|
|
8/8/2017
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.18
|
2.91
|
6,068,418
|
|
|
8/7/2017
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.25
|
2.94
|
15,629,216
|
|
|
8/4/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.09
|
2.91
|
5,204,859
|
|
|
8/3/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.11
|
2.91
|
9,247,562
|
|
|
8/2/2017
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.08
|
2.91
|
14,200,039
|
|
|
8/1/2017
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
2.94
|
6,129,971
|
|
|
7/31/2017
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.24
|
2.98
|
19,163,311
|
|
|
7/28/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.04
|
2.87
|
22,555,489
|
|
|
7/27/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.97
|
2.87
|
4,852,755
|
|
|
7/26/2017
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
2.87
|
10,613,308
|
|
|
7/25/2017
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.76
|
2.84
|
9,965,824
|
|
|
7/24/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.72
|
2.80
|
14,616,680
|
|
|
7/21/2017
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.92
|
2.80
|
6,528,881
|
|
|
7/20/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.93
|
2.87
|
4,473,959
|
|
|
7/19/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.91
|
2.87
|
6,676,657
|
|
|
7/18/2017
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.78
|
2.84
|
7,280,319
|
|
|
7/17/2017
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.89
|
2.80
|
12,719,959
|
|
|
7/14/2017
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.17
|
2.91
|
11,294,448
|
|
|
7/13/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.08
|
2.94
|
8,643,454
|
|
|
7/12/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.11
|
2.91
|
5,249,162
|
|
|
7/11/2017
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.03
|
2.91
|
10,092,117
|
|
|
7/10/2017
|
-0.10 / -1.23%
|
8.10
|
8.30
|
7.80
|
8.00
|
8.07
|
2.87
|
24,003,977
|
|
|
7/7/2017
|
-0.40 / -4.71%
|
8.50
|
8.60
|
8.10
|
8.10
|
8.36
|
2.91
|
26,028,705
|
|
|
7/6/2017
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.39
|
3.05
|
14,573,434
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
684,100
|
7.70
|
-1.28%
|
|
|
|
ACB
|
1,802,300
|
26.00
|
0.00%
|
|
|
|
BAB
|
1,400
|
12.00
|
0.00%
|
|
|
|
BID
|
872,900
|
41.15
|
-0.24%
|
|
|
|
BVB
|
2,108,500
|
15.00
|
0.00%
|
|
|
|
CTG
|
3,407,500
|
41.20
|
-1.55%
|
|
|
|
EIB
|
3,821,300
|
21.05
|
1.69%
|
|
|
|
EVF
|
8,245,700
|
11.40
|
0.88%
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|