|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
-0.05/-0.49%
3:05:01 PM
|
|
|
|
Closing price on 10/4/2016
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.50 |
| Volume |
3,337,866 |
| Split-adjusted Price |
1.68 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.53
|
1.68
|
3,337,866
|
|
|
10/3/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
1.72
|
3,554,273
|
|
|
9/30/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.58
|
1.72
|
3,412,756
|
|
|
9/29/2016
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.54
|
1.72
|
5,106,559
|
|
|
9/28/2016
|
-0.10 / -2.17%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.60
|
1.68
|
3,938,958
|
|
|
9/27/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.57
|
1.72
|
2,468,143
|
|
|
9/26/2016
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
1.72
|
5,030,038
|
|
|
9/23/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.75
|
2,638,520
|
|
|
9/22/2016
|
-0.10 / -2.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.74
|
1.75
|
3,549,751
|
|
|
9/21/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.79
|
1.79
|
4,323,666
|
|
|
9/20/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.86
|
1.79
|
3,201,799
|
|
|
9/19/2016
|
+0.20 / +4.35%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.78
|
1.79
|
6,260,172
|
|
|
9/16/2016
|
-0.30 / -6.12%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.68
|
1.72
|
24,914,285
|
|
|
9/15/2016
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.83
|
1.83
|
2,493,029
|
|
|
9/14/2016
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.96
|
1.87
|
1,842,280
|
|
|
9/13/2016
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.01
|
1.90
|
1,091,971
|
|
|
9/12/2016
|
-0.20 / -3.85%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.04
|
1.87
|
2,879,327
|
|
|
9/9/2016
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
1.94
|
1,608,493
|
|
|
9/8/2016
|
+0.10 / +1.92%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.32
|
1.98
|
1,428,702
|
|
|
9/7/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
1.94
|
419,626
|
|
|
9/6/2016
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.17
|
1.94
|
2,165,223
|
|
|
9/5/2016
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.15
|
1.90
|
1,760,853
|
|
|
9/1/2016
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.29
|
1.94
|
690,080
|
|
|
8/31/2016
|
-0.10 / -1.85%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.31
|
1.98
|
985,181
|
|
|
8/30/2016
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.38
|
2.01
|
604,465
|
|
|
8/29/2016
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.47
|
2.01
|
1,805,232
|
|
|
8/26/2016
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.42
|
2.05
|
637,395
|
|
|
8/25/2016
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.38
|
2.01
|
608,768
|
|
|
8/24/2016
|
+0.10 / +1.89%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.40
|
2.01
|
1,243,347
|
|
|
8/23/2016
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.31
|
1.98
|
1,320,083
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|