|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.85
-0.20/-1.05%
3:04:16 PM
|
|
|
|
Closing price on 10/27/2014
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
2,773,334 |
| Split-adjusted Price |
2.24 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2014
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.48
|
2.24
|
2,773,334
|
|
|
10/24/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.63
|
2.32
|
2,015,873
|
|
|
10/23/2014
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
2.32
|
1,699,028
|
|
|
10/22/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.82
|
2.37
|
9,115,886
|
|
|
10/21/2014
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.75
|
2.37
|
1,770,696
|
|
|
10/20/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
2.34
|
8,325,372
|
|
|
10/17/2014
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.68
|
2.34
|
2,409,365
|
|
|
10/16/2014
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.75
|
2.32
|
9,333,836
|
|
|
10/15/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.92
|
2.40
|
6,388,359
|
|
|
10/14/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.12
|
2.42
|
4,133,221
|
|
|
10/13/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.16
|
2.45
|
7,248,872
|
|
|
10/10/2014
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
2.51
|
3,702,778
|
|
|
10/9/2014
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.47
|
2.53
|
11,570,168
|
|
|
10/8/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.37
|
2.51
|
7,716,220
|
|
|
10/7/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
2.51
|
3,423,168
|
|
|
10/6/2014
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.28
|
2.51
|
7,313,158
|
|
|
10/3/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
2.48
|
5,020,365
|
|
|
10/2/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.15
|
2.48
|
4,178,900
|
|
|
10/1/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.13
|
2.48
|
8,825,623
|
|
|
9/30/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
2.48
|
3,267,506
|
|
|
9/29/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.11
|
2.45
|
1,414,481
|
|
|
9/26/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
2.45
|
2,384,016
|
|
|
9/25/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.05
|
2.48
|
2,682,679
|
|
|
9/24/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.14
|
2.45
|
3,186,111
|
|
|
9/23/2014
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.18
|
2.48
|
9,953,579
|
|
|
9/22/2014
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.21
|
2.45
|
2,149,783
|
|
|
9/19/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.29
|
2.45
|
9,284,392
|
|
|
9/18/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.36
|
2.51
|
7,204,084
|
|
|
9/17/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.37
|
2.51
|
3,354,969
|
|
|
9/16/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
2.51
|
5,218,119
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,043,800
|
12.90
|
2.38%
|
|
|
|
ACB
|
11,279,900
|
27.65
|
0.55%
|
|
|
|
BAB
|
43,500
|
15.00
|
2.74%
|
|
|
|
BID
|
7,236,000
|
43.40
|
-0.23%
|
|
|
|
BVB
|
7,425,000
|
16.50
|
2.48%
|
|
|
|
CTG
|
9,019,200
|
51.00
|
0.79%
|
|
|
|
EIB
|
19,988,000
|
29.80
|
-1.32%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|