|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.25
-1.25/-6.76%
3:09:23 PM
|
|
|
|
Closing price on 7/25/2018
|
|
| Open |
7.90 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
4,513,335 |
| Split-adjusted Price |
2.59 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
-0.10 / -1.25%
|
7.90
|
8.20
|
7.90
|
7.90
|
8.05
|
2.59
|
4,513,335
|
|
|
7/24/2018
|
0.00 / 0.00%
|
7.20
|
8.10
|
7.20
|
8.00
|
8.03
|
2.62
|
4,386,903
|
|
|
7/23/2018
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.17
|
2.62
|
5,792,789
|
|
|
7/20/2018
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.05
|
2.69
|
5,820,415
|
|
|
7/19/2018
|
-0.10 / -1.20%
|
8.20
|
8.40
|
7.50
|
8.20
|
8.15
|
2.69
|
5,124,505
|
|
|
7/18/2018
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.22
|
2.72
|
7,649,650
|
|
|
7/17/2018
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.81
|
2.62
|
7,738,700
|
|
|
7/16/2018
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.79
|
2.56
|
4,378,600
|
|
|
7/13/2018
|
+0.20 / +2.67%
|
7.50
|
7.90
|
7.50
|
7.70
|
7.73
|
2.53
|
5,800,600
|
|
|
7/12/2018
|
+0.30 / +4.17%
|
7.40
|
7.60
|
7.20
|
7.50
|
7.46
|
2.46
|
5,969,997
|
|
|
7/11/2018
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.10
|
7.20
|
7.27
|
2.36
|
8,830,500
|
|
|
7/10/2018
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.72
|
2.49
|
5,264,700
|
|
|
7/9/2018
|
-0.10 / -1.28%
|
7.80
|
8.10
|
7.50
|
7.70
|
7.89
|
2.53
|
4,772,507
|
|
|
7/6/2018
|
+0.70 / +9.86%
|
6.40
|
7.80
|
6.40
|
7.80
|
7.44
|
2.56
|
11,073,712
|
|
|
7/5/2018
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.26
|
2.33
|
5,778,700
|
|
|
7/4/2018
|
+0.10 / +1.37%
|
7.10
|
7.50
|
6.60
|
7.40
|
7.38
|
2.43
|
5,488,400
|
|
|
7/3/2018
|
-0.50 / -6.41%
|
7.70
|
8.00
|
7.30
|
7.30
|
7.57
|
2.39
|
7,712,515
|
|
|
7/2/2018
|
-0.40 / -4.88%
|
8.00
|
8.40
|
7.80
|
7.80
|
7.97
|
2.56
|
6,585,500
|
|
|
6/29/2018
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.29
|
2.69
|
5,334,100
|
|
|
6/28/2018
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
2.72
|
4,685,190
|
|
|
6/27/2018
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.57
|
2.79
|
3,178,700
|
|
|
6/26/2018
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.57
|
2.82
|
2,673,275
|
|
|
6/25/2018
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.76
|
2.85
|
4,818,410
|
|
|
6/22/2018
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.60
|
2.85
|
3,793,850
|
|
|
6/21/2018
|
-0.10 / -1.15%
|
7.90
|
8.70
|
7.90
|
8.60
|
8.54
|
2.82
|
5,489,122
|
|
|
6/20/2018
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.66
|
2.85
|
4,369,200
|
|
|
6/19/2018
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.47
|
2.79
|
12,493,652
|
|
|
6/18/2018
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.89
|
2.89
|
5,691,500
|
|
|
6/15/2018
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
2.99
|
2,641,800
|
|
|
6/14/2018
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.07
|
2.95
|
8,204,037
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,808,100
|
13.10
|
-6.43%
|
|
|
|
ACB
|
43,014,300
|
27.85
|
-5.43%
|
|
|
|
BAB
|
39,900
|
14.90
|
-6.29%
|
|
|
|
BID
|
22,730,700
|
43.25
|
2.25%
|
|
|
|
BVB
|
17,254,200
|
16.20
|
-4.14%
|
|
|
|
CTG
|
24,276,800
|
50.90
|
-1.74%
|
|
|
|
EIB
|
30,799,200
|
28.95
|
-6.91%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|