|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.00
+0.15/+0.89%
3:09:25 PM
|
|
|
|
Closing price on 10/13/2015
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
3,586,096 |
| Split-adjusted Price |
1.98 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
1.98
|
3,586,096
|
|
|
10/12/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.96
|
1.98
|
4,293,848
|
|
|
10/9/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
1.98
|
2,837,643
|
|
|
10/8/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.82
|
1.98
|
6,078,076
|
|
|
10/7/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
1.95
|
3,108,258
|
|
|
10/6/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.81
|
1.98
|
7,433,096
|
|
|
10/5/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
1.95
|
7,545,794
|
|
|
10/2/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.64
|
1.92
|
6,502,137
|
|
|
10/1/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.66
|
1.92
|
658,382
|
|
|
9/30/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.92
|
2,499,745
|
|
|
9/29/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.69
|
1.92
|
3,647,371
|
|
|
9/28/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
1.95
|
1,672,577
|
|
|
9/25/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
1.95
|
1,380,156
|
|
|
9/24/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.98
|
890,045
|
|
|
9/23/2015
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.98
|
508,793
|
|
|
9/22/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
2.01
|
5,772,879
|
|
|
9/21/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
1.98
|
1,197,584
|
|
|
9/18/2015
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
1.95
|
6,123,382
|
|
|
9/17/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
1.92
|
645,216
|
|
|
9/16/2015
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.72
|
1.92
|
1,542,757
|
|
|
9/15/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.64
|
1.89
|
1,763,444
|
|
|
9/14/2015
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.81
|
1.92
|
1,560,753
|
|
|
9/11/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
1.95
|
1,905,950
|
|
|
9/10/2015
|
0.00 / 0.00%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.90
|
1.98
|
434,015
|
|
|
9/9/2015
|
+0.10 / +1.47%
|
6.20
|
7.00
|
6.20
|
6.90
|
6.95
|
1.98
|
1,449,390
|
|
|
9/8/2015
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.83
|
1.95
|
6,881,825
|
|
|
9/7/2015
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.78
|
1.92
|
926,820
|
|
|
9/4/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
1.95
|
1,245,145
|
|
|
9/3/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
1.98
|
9,369,600
|
|
|
9/1/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
1.95
|
599,229
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,020,900
|
12.60
|
-3.08%
|
|
|
|
ACB
|
19,371,400
|
25.00
|
0.81%
|
|
|
|
BAB
|
11,300
|
13.10
|
-0.76%
|
|
|
|
BID
|
4,500,300
|
37.05
|
1.51%
|
|
|
|
BVB
|
3,475,100
|
12.80
|
-1.54%
|
|
|
|
CTG
|
13,428,900
|
49.95
|
2.15%
|
|
|
|
EIB
|
13,644,100
|
23.80
|
-0.83%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|