|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.50
+0.20/+1.09%
3:04:24 PM
|
|
|
|
Closing price on 8/24/2017
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
3,675,251 |
| Split-adjusted Price |
2.39 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.74
|
2.39
|
3,675,251
|
|
|
8/23/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
2.36
|
3,384,997
|
|
|
8/22/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.75
|
2.36
|
6,587,831
|
|
|
8/21/2017
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.75
|
2.36
|
4,443,687
|
|
|
8/18/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.74
|
2.39
|
6,487,002
|
|
|
8/17/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.84
|
2.39
|
10,122,861
|
|
|
8/16/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.42
|
4,342,321
|
|
|
8/15/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.42
|
5,673,210
|
|
|
8/14/2017
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
2.45
|
3,868,429
|
|
|
8/11/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
2.39
|
4,661,662
|
|
|
8/10/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.89
|
2.42
|
7,405,169
|
|
|
8/9/2017
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.95
|
2.42
|
18,633,843
|
|
|
8/8/2017
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.18
|
2.48
|
6,068,418
|
|
|
8/7/2017
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.25
|
2.51
|
15,629,216
|
|
|
8/4/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.09
|
2.48
|
5,204,859
|
|
|
8/3/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.11
|
2.48
|
9,247,562
|
|
|
8/2/2017
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.08
|
2.48
|
14,200,039
|
|
|
8/1/2017
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
2.51
|
6,129,971
|
|
|
7/31/2017
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.24
|
2.54
|
19,163,311
|
|
|
7/28/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.04
|
2.45
|
22,555,489
|
|
|
7/27/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.97
|
2.45
|
4,852,755
|
|
|
7/26/2017
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
2.45
|
10,613,308
|
|
|
7/25/2017
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.76
|
2.42
|
9,965,824
|
|
|
7/24/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.72
|
2.39
|
14,616,680
|
|
|
7/21/2017
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.92
|
2.39
|
6,528,881
|
|
|
7/20/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.93
|
2.45
|
4,473,959
|
|
|
7/19/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.91
|
2.45
|
6,676,657
|
|
|
7/18/2017
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.78
|
2.42
|
7,280,319
|
|
|
7/17/2017
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.89
|
2.39
|
12,719,959
|
|
|
7/14/2017
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.17
|
2.48
|
11,294,448
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,887,200
|
13.90
|
3.73%
|
|
|
|
ACB
|
45,796,400
|
29.45
|
5.18%
|
|
|
|
BAB
|
94,700
|
15.90
|
4.61%
|
|
|
|
BID
|
17,322,300
|
42.30
|
3.93%
|
|
|
|
BVB
|
14,138,900
|
16.90
|
6.29%
|
|
|
|
CTG
|
17,837,200
|
51.80
|
2.37%
|
|
|
|
EIB
|
20,553,900
|
31.10
|
2.98%
|
|
|
|
|
Market Update
Last updated at 3:05:06 PM
|
|
|
|
|