|
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 9/5/2017
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.80 |
| Volume |
2,453,442 |
| Split-adjusted Price |
3.15 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.84
|
3.15
|
2,453,442
|
|
|
9/1/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
3.11
|
2,859,588
|
|
|
8/31/2017
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.86
|
3.15
|
7,625,969
|
|
|
8/30/2017
|
-0.10 / -1.28%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.79
|
3.07
|
4,854,993
|
|
|
8/29/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.81
|
3.11
|
4,706,232
|
|
|
8/28/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
3.11
|
4,946,585
|
|
|
8/25/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
3.11
|
5,819,789
|
|
|
8/24/2017
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.74
|
3.11
|
3,675,251
|
|
|
8/23/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.07
|
3,384,997
|
|
|
8/22/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.75
|
3.07
|
6,587,831
|
|
|
8/21/2017
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.75
|
3.07
|
4,443,687
|
|
|
8/18/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.74
|
3.11
|
6,487,002
|
|
|
8/17/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.84
|
3.11
|
10,122,861
|
|
|
8/16/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.15
|
4,342,321
|
|
|
8/15/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
3.15
|
5,673,210
|
|
|
8/14/2017
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
3.19
|
3,868,429
|
|
|
8/11/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
3.11
|
4,661,662
|
|
|
8/10/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.89
|
3.15
|
7,405,169
|
|
|
8/9/2017
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.95
|
3.15
|
18,633,843
|
|
|
8/8/2017
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.18
|
3.23
|
6,068,418
|
|
|
8/7/2017
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.25
|
3.27
|
15,629,216
|
|
|
8/4/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.09
|
3.23
|
5,204,859
|
|
|
8/3/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.11
|
3.23
|
9,247,562
|
|
|
8/2/2017
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.08
|
3.23
|
14,200,039
|
|
|
8/1/2017
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
3.27
|
6,129,971
|
|
|
7/31/2017
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.24
|
3.31
|
19,163,311
|
|
|
7/28/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.04
|
3.19
|
22,555,489
|
|
|
7/27/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.97
|
3.19
|
4,852,755
|
|
|
7/26/2017
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
3.19
|
10,613,308
|
|
|
7/25/2017
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.76
|
3.15
|
9,965,824
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|