|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.30
-0.55/-3.26%
12:49:21 PM
|
|
|
|
Closing price on 10/5/2015
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
7,545,794 |
| Split-adjusted Price |
1.95 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/31/2015
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
1.95
|
8,314,738
|
|
|
8/28/2015
|
+0.10 / +1.45%
|
6.30
|
7.10
|
6.30
|
7.00
|
6.97
|
2.01
|
2,987,460
|
|
|
8/27/2015
|
-0.10 / -1.43%
|
6.30
|
7.10
|
6.30
|
6.90
|
7.02
|
1.98
|
8,202,058
|
|
|
8/26/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.92
|
2.01
|
4,165,522
|
|
|
8/25/2015
|
+0.10 / +1.45%
|
6.70
|
7.10
|
6.70
|
7.00
|
6.85
|
2.01
|
5,243,497
|
|
|
8/24/2015
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.60
|
6.90
|
6.77
|
1.98
|
9,520,028
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,648,500
|
12.50
|
-3.85%
|
|
|
|
ACB
|
10,073,100
|
25.00
|
0.81%
|
|
|
|
BAB
|
2,800
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,634,700
|
36.80
|
0.82%
|
|
|
|
BVB
|
2,127,700
|
12.50
|
-3.85%
|
|
|
|
CTG
|
7,233,800
|
49.00
|
0.20%
|
|
|
|
EIB
|
8,694,400
|
22.95
|
-4.38%
|
|
|
|
|
Market Update
Last updated at 12:50:00 PM
|
|
|
|
|