|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.30
+0.20/+1.42%
1:45:00 PM
|
|
|
|
Closing price on 8/4/2017
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
5,204,859 |
| Split-adjusted Price |
2.80 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.09
|
2.80
|
5,204,859
|
|
|
8/3/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.11
|
2.80
|
9,247,562
|
|
|
8/2/2017
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.08
|
2.80
|
14,200,039
|
|
|
8/1/2017
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
2.84
|
6,129,971
|
|
|
7/31/2017
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.24
|
2.87
|
19,163,311
|
|
|
7/28/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.04
|
2.77
|
22,555,489
|
|
|
7/27/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.97
|
2.77
|
4,852,755
|
|
|
7/26/2017
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
2.77
|
10,613,308
|
|
|
7/25/2017
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.76
|
2.73
|
9,965,824
|
|
|
7/24/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.72
|
2.70
|
14,616,680
|
|
|
7/21/2017
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.92
|
2.70
|
6,528,881
|
|
|
7/20/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.93
|
2.77
|
4,473,959
|
|
|
7/19/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.91
|
2.77
|
6,676,657
|
|
|
7/18/2017
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.78
|
2.73
|
7,280,319
|
|
|
7/17/2017
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.89
|
2.70
|
12,719,959
|
|
|
7/14/2017
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.17
|
2.80
|
11,294,448
|
|
|
7/13/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.08
|
2.84
|
8,643,454
|
|
|
7/12/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.11
|
2.80
|
5,249,162
|
|
|
7/11/2017
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.03
|
2.80
|
10,092,117
|
|
|
7/10/2017
|
-0.10 / -1.23%
|
8.10
|
8.30
|
7.80
|
8.00
|
8.07
|
2.77
|
24,003,977
|
|
|
7/7/2017
|
-0.40 / -4.71%
|
8.50
|
8.60
|
8.10
|
8.10
|
8.36
|
2.80
|
26,028,705
|
|
|
7/6/2017
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.39
|
2.94
|
14,573,434
|
|
|
7/5/2017
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.10
|
2.87
|
12,406,953
|
|
|
7/4/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.92
|
2.77
|
11,148,255
|
|
|
7/3/2017
|
+0.40 / +5.26%
|
7.60
|
8.10
|
7.60
|
8.00
|
7.91
|
2.77
|
27,096,421
|
|
|
6/30/2017
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.52
|
2.63
|
7,082,585
|
|
|
6/29/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.51
|
2.59
|
6,426,151
|
|
|
6/28/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.54
|
2.59
|
8,830,537
|
|
|
6/27/2017
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.54
|
2.59
|
9,457,970
|
|
|
6/26/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.53
|
2.59
|
8,590,883
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,866,100
|
8.90
|
-1.11%
|
|
|
|
ACB
|
7,833,000
|
22.45
|
0.00%
|
|
|
|
BAB
|
9,700
|
12.10
|
-1.63%
|
|
|
|
BID
|
4,922,000
|
38.00
|
-0.26%
|
|
|
|
BVB
|
2,147,700
|
13.60
|
-0.73%
|
|
|
|
CTG
|
2,820,200
|
44.40
|
0.57%
|
|
|
|
EIB
|
10,887,600
|
24.70
|
0.41%
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|