|
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 1/29/2016
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
4,218,684 |
| Split-adjusted Price |
2.43 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
2.43
|
4,218,684
|
|
|
1/28/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
2.43
|
1,972,136
|
|
|
1/27/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
2.43
|
4,474,856
|
|
|
1/26/2016
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.22
|
2.39
|
3,974,936
|
|
|
1/25/2016
|
+0.40 / +6.78%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.10
|
2.35
|
1,606,937
|
|
|
1/22/2016
|
+0.20 / +3.51%
|
5.70
|
6.00
|
5.60
|
5.90
|
5.84
|
2.20
|
5,090,693
|
|
|
1/21/2016
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.72
|
2.13
|
4,938,223
|
|
|
1/20/2016
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
2.16
|
1,332,703
|
|
|
1/19/2016
|
+0.10 / +1.75%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.76
|
2.16
|
5,837,025
|
|
|
1/18/2016
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.40
|
5.70
|
5.63
|
2.13
|
6,914,118
|
|
|
1/15/2016
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.95
|
2.20
|
5,913,607
|
|
|
1/14/2016
|
-0.20 / -3.23%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.04
|
2.24
|
1,595,530
|
|
|
1/13/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
2.31
|
3,704,419
|
|
|
1/12/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
2.31
|
7,752,025
|
|
|
1/11/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.28
|
4,761,112
|
|
|
1/8/2016
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.20
|
2.28
|
7,041,942
|
|
|
1/7/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.17
|
2.31
|
1,897,971
|
|
|
1/6/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
2.35
|
8,173,271
|
|
|
1/5/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.40
|
2.35
|
2,344,871
|
|
|
1/4/2016
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.47
|
2.39
|
6,490,158
|
|
|
12/31/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.31
|
2.43
|
8,690,761
|
|
|
12/30/2015
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
2.35
|
10,205,590
|
|
|
12/29/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
2.28
|
1,954,634
|
|
|
12/28/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
2.28
|
1,653,147
|
|
|
12/25/2015
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.19
|
2.28
|
10,094,267
|
|
|
12/24/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
2.31
|
591,410
|
|
|
12/23/2015
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.22
|
2.31
|
2,383,945
|
|
|
12/22/2015
|
+0.10 / +1.59%
|
6.90
|
6.90
|
6.30
|
6.40
|
6.37
|
2.39
|
8,079,149
|
|
|
12/21/2015
|
+0.30 / +5.00%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.29
|
2.35
|
3,232,853
|
|
|
12/18/2015
|
-0.50 / -7.69%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.40
|
2.24
|
12,223,699
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|