|
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 10/20/2014
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
8,325,372 |
| Split-adjusted Price |
3.05 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
3.05
|
8,325,372
|
|
|
10/17/2014
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.68
|
3.05
|
2,409,365
|
|
|
10/16/2014
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.75
|
3.02
|
9,333,836
|
|
|
10/15/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.92
|
3.12
|
6,388,359
|
|
|
10/14/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.12
|
3.16
|
4,133,221
|
|
|
10/13/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.16
|
3.19
|
7,248,872
|
|
|
10/10/2014
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
3.26
|
3,702,778
|
|
|
10/9/2014
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.47
|
3.30
|
11,570,168
|
|
|
10/8/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.37
|
3.26
|
7,716,220
|
|
|
10/7/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
3.26
|
3,423,168
|
|
|
10/6/2014
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.28
|
3.26
|
7,313,158
|
|
|
10/3/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
3.23
|
5,020,365
|
|
|
10/2/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.15
|
3.23
|
4,178,900
|
|
|
10/1/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.13
|
3.23
|
8,825,623
|
|
|
9/30/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
3.23
|
3,267,506
|
|
|
9/29/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.11
|
3.19
|
1,414,481
|
|
|
9/26/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
3.19
|
2,384,016
|
|
|
9/25/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.05
|
3.23
|
2,682,679
|
|
|
9/24/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.14
|
3.19
|
3,186,111
|
|
|
9/23/2014
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.18
|
3.23
|
9,953,579
|
|
|
9/22/2014
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.21
|
3.19
|
2,149,783
|
|
|
9/19/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.29
|
3.19
|
9,284,392
|
|
|
9/18/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.36
|
3.26
|
7,204,084
|
|
|
9/17/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.37
|
3.26
|
3,354,969
|
|
|
9/16/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
3.26
|
5,218,119
|
|
|
9/15/2014
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.38
|
3.23
|
8,238,956
|
|
|
9/12/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.44
|
3.30
|
4,028,844
|
|
|
9/11/2014
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.44
|
3.30
|
2,850,009
|
|
|
9/10/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.38
|
3.33
|
8,392,169
|
|
|
9/9/2014
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.56
|
3.30
|
13,829,979
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|