|
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 8/29/2018
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
4,277,200 |
| Split-adjusted Price |
2.85 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.64
|
2.85
|
4,277,200
|
|
|
8/28/2018
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.73
|
2.85
|
12,942,954
|
|
|
8/27/2018
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.54
|
2.79
|
10,846,500
|
|
|
8/24/2018
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.42
|
2.76
|
5,392,700
|
|
|
8/23/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.52
|
2.79
|
4,783,691
|
|
|
8/22/2018
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.59
|
2.79
|
7,232,044
|
|
|
8/21/2018
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.49
|
2.82
|
7,870,230
|
|
|
8/20/2018
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.39
|
2.76
|
3,929,575
|
|
|
8/17/2018
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.47
|
2.72
|
6,719,329
|
|
|
8/16/2018
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.29
|
2.72
|
9,083,100
|
|
|
8/15/2018
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.51
|
2.76
|
7,319,600
|
|
|
8/14/2018
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.68
|
2.82
|
6,315,875
|
|
|
8/13/2018
|
+0.70 / +8.64%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.51
|
2.89
|
21,995,383
|
|
|
8/10/2018
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
2.66
|
4,509,953
|
|
|
8/9/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
2.66
|
6,281,572
|
|
|
8/8/2018
|
+0.20 / +2.53%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.05
|
2.66
|
5,928,528
|
|
|
8/7/2018
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.93
|
2.59
|
2,604,372
|
|
|
8/6/2018
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
2.59
|
4,496,330
|
|
|
8/3/2018
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.99
|
2.62
|
4,770,600
|
|
|
8/2/2018
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.92
|
2.59
|
4,471,875
|
|
|
8/1/2018
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.06
|
2.62
|
7,527,100
|
|
|
7/31/2018
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
2.66
|
5,935,327
|
|
|
7/30/2018
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
2.72
|
5,095,017
|
|
|
7/27/2018
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.09
|
2.66
|
3,617,861
|
|
|
7/26/2018
|
+0.10 / +1.27%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.94
|
2.62
|
5,328,905
|
|
|
7/25/2018
|
-0.10 / -1.25%
|
7.90
|
8.20
|
7.90
|
7.90
|
8.05
|
2.59
|
4,513,335
|
|
|
7/24/2018
|
0.00 / 0.00%
|
7.20
|
8.10
|
7.20
|
8.00
|
8.03
|
2.62
|
4,386,903
|
|
|
7/23/2018
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.17
|
2.62
|
5,792,789
|
|
|
7/20/2018
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.05
|
2.69
|
5,820,415
|
|
|
7/19/2018
|
-0.10 / -1.20%
|
8.20
|
8.40
|
7.50
|
8.20
|
8.15
|
2.69
|
5,124,505
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|