|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.05
-0.75/-6.94%
3:09:19 PM
|
|
|
|
Closing price on 11/19/2015
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
3,565,399 |
| Split-adjusted Price |
1.89 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.89
|
3,565,399
|
|
|
11/18/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
1.92
|
814,259
|
|
|
11/17/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.89
|
3,814,347
|
|
|
11/16/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
1.89
|
386,517
|
|
|
11/13/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
1.92
|
2,322,996
|
|
|
11/12/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.89
|
2,976,649
|
|
|
11/11/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.89
|
796,006
|
|
|
11/10/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.89
|
1,712,213
|
|
|
11/9/2015
|
0.00 / 0.00%
|
6.10
|
6.80
|
6.10
|
6.70
|
6.70
|
1.89
|
762,920
|
|
|
11/6/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.89
|
3,308,130
|
|
|
11/5/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.74
|
1.89
|
502,277
|
|
|
11/4/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
1.92
|
10,406,645
|
|
|
11/3/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
1.92
|
763,564
|
|
|
11/2/2015
|
-0.10 / -1.47%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.79
|
1.89
|
2,461,498
|
|
|
10/30/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
1.92
|
3,082,523
|
|
|
10/29/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.89
|
953,846
|
|
|
10/28/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.89
|
1,664,391
|
|
|
10/27/2015
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.73
|
1.89
|
7,319,324
|
|
|
10/26/2015
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.87
|
1.95
|
5,426,645
|
|
|
10/23/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.84
|
1.92
|
1,139,686
|
|
|
10/22/2015
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
1.92
|
1,336,132
|
|
|
10/21/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.79
|
1.89
|
5,369,410
|
|
|
10/20/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.87
|
1.92
|
1,272,439
|
|
|
10/19/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.87
|
1.95
|
4,794,371
|
|
|
10/16/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.95
|
2,326,805
|
|
|
10/15/2015
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.95
|
1.95
|
15,986,156
|
|
|
10/14/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.88
|
1.92
|
780,433
|
|
|
10/13/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
1.95
|
3,586,096
|
|
|
10/12/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.96
|
1.95
|
4,293,848
|
|
|
10/9/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
1.95
|
2,837,643
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
427,600
|
17.50
|
-0.57%
|
|
|
|
ACB
|
7,349,800
|
20.35
|
-1.45%
|
|
|
|
BAB
|
12,600
|
10.00
|
-5.66%
|
|
|
|
BID
|
3,111,500
|
33.90
|
-1.74%
|
|
|
|
BVB
|
1,208,100
|
10.50
|
-3.23%
|
|
|
|
CTG
|
4,985,500
|
29.20
|
-1.85%
|
|
|
|
EIB
|
2,569,600
|
16.10
|
-1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|