|
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 9/18/2018
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
15,347,780 |
| Split-adjusted Price |
3.59 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2018
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.29
|
3.59
|
15,347,780
|
|
|
9/17/2018
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
3.54
|
4,181,425
|
|
|
9/14/2018
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
3.63
|
6,410,300
|
|
|
9/13/2018
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
3.59
|
9,362,875
|
|
|
9/12/2018
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
3.54
|
7,661,912
|
|
|
9/11/2018
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.32
|
3.54
|
6,034,147
|
|
|
9/10/2018
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.29
|
3.50
|
3,574,550
|
|
|
9/7/2018
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.27
|
3.54
|
5,977,495
|
|
|
9/6/2018
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
3.50
|
4,870,600
|
|
|
9/5/2018
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
3.54
|
7,645,697
|
|
|
9/4/2018
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.41
|
3.54
|
6,929,122
|
|
|
8/31/2018
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.64
|
3.63
|
8,278,170
|
|
|
8/30/2018
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.61
|
3.67
|
4,577,250
|
|
|
8/29/2018
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.64
|
3.72
|
4,277,200
|
|
|
8/28/2018
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.73
|
3.72
|
12,942,954
|
|
|
8/27/2018
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.54
|
3.63
|
10,846,500
|
|
|
8/24/2018
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.42
|
3.59
|
5,392,700
|
|
|
8/23/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.52
|
3.63
|
4,783,691
|
|
|
8/22/2018
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.59
|
3.63
|
7,232,044
|
|
|
8/21/2018
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.49
|
3.67
|
7,870,230
|
|
|
8/20/2018
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.39
|
3.59
|
3,929,575
|
|
|
8/17/2018
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.47
|
3.54
|
6,719,329
|
|
|
8/16/2018
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.29
|
3.54
|
9,083,100
|
|
|
8/15/2018
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.51
|
3.59
|
7,319,600
|
|
|
8/14/2018
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.68
|
3.67
|
6,315,875
|
|
|
8/13/2018
|
+0.70 / +8.64%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.51
|
3.76
|
21,995,383
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|