|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.00
0.00/0.00%
3:09:21 PM
|
|
|
|
Closing price on 1/25/2016
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
5.90 |
| Volume |
1,606,937 |
| Split-adjusted Price |
2.04 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2016
|
+0.40 / +6.78%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.10
|
2.04
|
1,606,937
|
|
|
1/22/2016
|
+0.20 / +3.51%
|
5.70
|
6.00
|
5.60
|
5.90
|
5.84
|
1.91
|
5,090,693
|
|
|
1/21/2016
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.72
|
1.85
|
4,938,223
|
|
|
1/20/2016
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
1.88
|
1,332,703
|
|
|
1/19/2016
|
+0.10 / +1.75%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.76
|
1.88
|
5,837,025
|
|
|
1/18/2016
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.40
|
5.70
|
5.63
|
1.85
|
6,914,118
|
|
|
1/15/2016
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.95
|
1.91
|
5,913,607
|
|
|
1/14/2016
|
-0.20 / -3.23%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.04
|
1.94
|
1,595,530
|
|
|
1/13/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
2.01
|
3,704,419
|
|
|
1/12/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
2.01
|
7,752,025
|
|
|
1/11/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.98
|
4,761,112
|
|
|
1/8/2016
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.20
|
1.98
|
7,041,942
|
|
|
1/7/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.17
|
2.01
|
1,897,971
|
|
|
1/6/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
2.04
|
8,173,271
|
|
|
1/5/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.40
|
2.04
|
2,344,871
|
|
|
1/4/2016
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.47
|
2.07
|
6,490,158
|
|
|
12/31/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.31
|
2.11
|
8,690,761
|
|
|
12/30/2015
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
2.04
|
10,205,590
|
|
|
12/29/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
1.98
|
1,954,634
|
|
|
12/28/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
1.98
|
1,653,147
|
|
|
12/25/2015
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.19
|
1.98
|
10,094,267
|
|
|
12/24/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
2.01
|
591,410
|
|
|
12/23/2015
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.22
|
2.01
|
2,383,945
|
|
|
12/22/2015
|
+0.10 / +1.59%
|
6.90
|
6.90
|
6.30
|
6.40
|
6.37
|
2.07
|
8,079,149
|
|
|
12/21/2015
|
+0.30 / +5.00%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.29
|
2.04
|
3,232,853
|
|
|
12/18/2015
|
-0.50 / -7.69%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.40
|
1.94
|
12,223,699
|
|
|
12/17/2015
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.43
|
2.11
|
1,030,999
|
|
|
12/16/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.20
|
6.30
|
6.30
|
2.04
|
8,513,459
|
|
|
12/15/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.28
|
2.04
|
1,349,423
|
|
|
12/14/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.36
|
2.04
|
6,423,966
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
ACB
|
26,955,100
|
21.85
|
2.10%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|