|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.20
+1.10/+6.83%
3:09:25 PM
|
|
|
|
Closing price on 9/4/2018
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
6,929,122 |
| Split-adjusted Price |
3.08 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2018
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.41
|
3.08
|
6,929,122
|
|
|
8/31/2018
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.64
|
3.15
|
8,278,170
|
|
|
8/30/2018
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.61
|
3.19
|
4,577,250
|
|
|
8/29/2018
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.64
|
3.22
|
4,277,200
|
|
|
8/28/2018
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.73
|
3.22
|
12,942,954
|
|
|
8/27/2018
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.54
|
3.15
|
10,846,500
|
|
|
8/24/2018
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.42
|
3.11
|
5,392,700
|
|
|
8/23/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.52
|
3.15
|
4,783,691
|
|
|
8/22/2018
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.59
|
3.15
|
7,232,044
|
|
|
8/21/2018
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.49
|
3.19
|
7,870,230
|
|
|
8/20/2018
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.39
|
3.11
|
3,929,575
|
|
|
8/17/2018
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.47
|
3.08
|
6,719,329
|
|
|
8/16/2018
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.29
|
3.08
|
9,083,100
|
|
|
8/15/2018
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.51
|
3.11
|
7,319,600
|
|
|
8/14/2018
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.68
|
3.19
|
6,315,875
|
|
|
8/13/2018
|
+0.70 / +8.64%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.51
|
3.26
|
21,995,383
|
|
|
8/10/2018
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
3.00
|
4,509,953
|
|
|
8/9/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
3.00
|
6,281,572
|
|
|
8/8/2018
|
+0.20 / +2.53%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.05
|
3.00
|
5,928,528
|
|
|
8/7/2018
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.93
|
2.93
|
2,604,372
|
|
|
8/6/2018
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
2.93
|
4,496,330
|
|
|
8/3/2018
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.99
|
2.97
|
4,770,600
|
|
|
8/2/2018
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.92
|
2.93
|
4,471,875
|
|
|
8/1/2018
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.06
|
2.97
|
7,527,100
|
|
|
7/31/2018
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
3.00
|
5,935,327
|
|
|
7/30/2018
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
3.08
|
5,095,017
|
|
|
7/27/2018
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.09
|
3.00
|
3,617,861
|
|
|
7/26/2018
|
+0.10 / +1.27%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.94
|
2.97
|
5,328,905
|
|
|
7/25/2018
|
-0.10 / -1.25%
|
7.90
|
8.20
|
7.90
|
7.90
|
8.05
|
2.93
|
4,513,335
|
|
|
7/24/2018
|
0.00 / 0.00%
|
7.20
|
8.10
|
7.20
|
8.00
|
8.03
|
2.97
|
4,386,903
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
28,340,200
|
13.10
|
14.91%
|
|
|
|
ACB
|
10,605,400
|
23.00
|
0.00%
|
|
|
|
BAB
|
36,900
|
13.90
|
0.72%
|
|
|
|
BID
|
6,291,400
|
37.85
|
-0.66%
|
|
|
|
BVB
|
8,302,100
|
14.20
|
0.00%
|
|
|
|
CTG
|
19,391,700
|
45.90
|
-0.65%
|
|
|
|
EIB
|
23,255,800
|
27.00
|
1.50%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|