|
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 1/9/2015
|
|
| Open |
8.60 |
| High |
9.10 |
| Low |
8.50 |
| Volume |
9,206,181 |
| Split-adjusted Price |
3.16 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2015
|
+0.40 / +4.65%
|
8.60
|
9.10
|
8.50
|
9.00
|
8.92
|
3.16
|
9,206,181
|
|
|
1/8/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.63
|
3.02
|
2,763,930
|
|
|
1/7/2015
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.63
|
3.02
|
5,006,561
|
|
|
1/6/2015
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.27
|
2.98
|
4,650,739
|
|
|
1/5/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.20
|
2.84
|
5,351,746
|
|
|
12/31/2014
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.15
|
2.84
|
2,454,764
|
|
|
12/30/2014
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.79
|
2.81
|
3,044,956
|
|
|
12/29/2014
|
-0.30 / -3.75%
|
8.00
|
8.20
|
7.70
|
7.70
|
7.89
|
2.70
|
4,848,885
|
|
|
12/26/2014
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.05
|
2.81
|
11,363,063
|
|
|
12/25/2014
|
-0.20 / -2.38%
|
7.60
|
8.40
|
7.60
|
8.20
|
8.23
|
2.88
|
7,376,732
|
|
|
12/24/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.28
|
2.95
|
2,577,882
|
|
|
12/23/2014
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.26
|
2.91
|
2,626,921
|
|
|
12/22/2014
|
+0.30 / +3.80%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.17
|
2.88
|
1,653,659
|
|
|
12/19/2014
|
-0.30 / -3.66%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.12
|
2.77
|
8,388,487
|
|
|
12/18/2014
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.17
|
2.88
|
3,205,851
|
|
|
12/17/2014
|
-0.40 / -4.71%
|
8.50
|
8.50
|
7.90
|
8.10
|
8.24
|
2.84
|
3,988,490
|
|
|
12/16/2014
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.98
|
8,044,244
|
|
|
12/15/2014
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.64
|
3.02
|
2,947,452
|
|
|
12/12/2014
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.72
|
3.09
|
873,645
|
|
|
12/11/2014
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.77
|
3.05
|
3,320,696
|
|
|
12/10/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.67
|
3.09
|
2,485,879
|
|
|
12/9/2014
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.68
|
3.02
|
6,292,522
|
|
|
12/8/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.12
|
5,951,049
|
|
|
12/5/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.05
|
3.16
|
2,771,729
|
|
|
12/4/2014
|
+0.40 / +4.60%
|
8.80
|
9.20
|
8.70
|
9.10
|
8.96
|
3.19
|
11,320,193
|
|
|
12/3/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
3.05
|
2,202,467
|
|
|
12/2/2014
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
3.02
|
1,521,061
|
|
|
12/1/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.71
|
3.05
|
1,463,402
|
|
|
11/28/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.75
|
3.05
|
2,542,011
|
|
|
11/27/2014
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.74
|
3.05
|
1,675,834
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|