|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.85
-0.20/-1.05%
3:09:16 PM
|
|
|
|
Closing price on 9/17/2018
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
4,181,425 |
| Split-adjusted Price |
2.72 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
2.72
|
4,181,425
|
|
|
9/14/2018
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
2.79
|
6,410,300
|
|
|
9/13/2018
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.76
|
9,362,875
|
|
|
9/12/2018
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
2.72
|
7,661,912
|
|
|
9/11/2018
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.32
|
2.72
|
6,034,147
|
|
|
9/10/2018
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.29
|
2.69
|
3,574,550
|
|
|
9/7/2018
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.27
|
2.72
|
5,977,495
|
|
|
9/6/2018
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
2.69
|
4,870,600
|
|
|
9/5/2018
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
2.72
|
7,645,697
|
|
|
9/4/2018
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.41
|
2.72
|
6,929,122
|
|
|
8/31/2018
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.64
|
2.79
|
8,278,170
|
|
|
8/30/2018
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.61
|
2.82
|
4,577,250
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,043,800
|
12.90
|
2.38%
|
|
|
|
ACB
|
11,279,900
|
27.65
|
0.55%
|
|
|
|
BAB
|
43,500
|
15.00
|
2.74%
|
|
|
|
BID
|
7,236,000
|
43.40
|
-0.23%
|
|
|
|
BVB
|
7,425,000
|
16.50
|
2.48%
|
|
|
|
CTG
|
9,019,200
|
51.00
|
0.79%
|
|
|
|
EIB
|
19,988,000
|
29.80
|
-1.32%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|