|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.90
+0.30/+2.59%
3:09:21 PM
|
|
|
|
Closing price on 11/11/2014
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
2,709,329 |
| Split-adjusted Price |
2.31 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.31
|
2,709,329
|
|
|
11/10/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.71
|
2.28
|
804,770
|
|
|
11/7/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.31
|
553,136
|
|
|
11/6/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.73
|
2.34
|
3,638,884
|
|
|
11/5/2014
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.61
|
2.28
|
2,259,639
|
|
|
11/4/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.31
|
2,374,175
|
|
|
11/3/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
2.31
|
1,961,193
|
|
|
10/31/2014
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.64
|
2.31
|
2,972,168
|
|
|
10/30/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
2.28
|
2,217,770
|
|
|
10/29/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.47
|
2.26
|
3,139,311
|
|
|
10/28/2014
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.32
|
2.23
|
2,600,652
|
|
|
10/27/2014
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.48
|
2.20
|
2,773,334
|
|
|
10/24/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.63
|
2.28
|
2,015,873
|
|
|
10/23/2014
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
2.28
|
1,699,028
|
|
|
10/22/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.82
|
2.34
|
9,115,886
|
|
|
10/21/2014
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.75
|
2.34
|
1,770,696
|
|
|
10/20/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
2.31
|
8,325,372
|
|
|
10/17/2014
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.68
|
2.31
|
2,409,365
|
|
|
10/16/2014
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.75
|
2.28
|
9,333,836
|
|
|
10/15/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.92
|
2.36
|
6,388,359
|
|
|
10/14/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.12
|
2.39
|
4,133,221
|
|
|
10/13/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.16
|
2.42
|
7,248,872
|
|
|
10/10/2014
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
2.47
|
3,702,778
|
|
|
10/9/2014
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.47
|
2.50
|
11,570,168
|
|
|
10/8/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.37
|
2.47
|
7,716,220
|
|
|
10/7/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
2.47
|
3,423,168
|
|
|
10/6/2014
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.28
|
2.47
|
7,313,158
|
|
|
10/3/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
2.44
|
5,020,365
|
|
|
10/2/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.15
|
2.44
|
4,178,900
|
|
|
10/1/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.13
|
2.44
|
8,825,623
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
862,100
|
17.00
|
0.59%
|
|
|
|
ACB
|
12,170,700
|
22.75
|
3.64%
|
|
|
|
BAB
|
1,900
|
10.70
|
0.94%
|
|
|
|
BID
|
4,542,300
|
36.90
|
2.93%
|
|
|
|
BVB
|
668,200
|
12.20
|
2.52%
|
|
|
|
CTG
|
6,428,200
|
32.15
|
2.39%
|
|
|
|
EIB
|
5,583,300
|
17.40
|
2.96%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|