|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.45
+0.15/+0.82%
2:30:08 PM
|
|
|
|
Closing price on 11/2/2015
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
2,461,498 |
| Split-adjusted Price |
1.92 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2015
|
-0.10 / -1.47%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.79
|
1.92
|
2,461,498
|
|
|
10/30/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
1.95
|
3,082,523
|
|
|
10/29/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.92
|
953,846
|
|
|
10/28/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.92
|
1,664,391
|
|
|
10/27/2015
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.73
|
1.92
|
7,319,324
|
|
|
10/26/2015
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.87
|
1.98
|
5,426,645
|
|
|
10/23/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.84
|
1.95
|
1,139,686
|
|
|
10/22/2015
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
1.95
|
1,336,132
|
|
|
10/21/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.79
|
1.92
|
5,369,410
|
|
|
10/20/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.87
|
1.95
|
1,272,439
|
|
|
10/19/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.87
|
1.98
|
4,794,371
|
|
|
10/16/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.98
|
2,326,805
|
|
|
10/15/2015
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.95
|
1.98
|
15,986,156
|
|
|
10/14/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.88
|
1.95
|
780,433
|
|
|
10/13/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
1.98
|
3,586,096
|
|
|
10/12/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.96
|
1.98
|
4,293,848
|
|
|
10/9/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
1.98
|
2,837,643
|
|
|
10/8/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.82
|
1.98
|
6,078,076
|
|
|
10/7/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
1.95
|
3,108,258
|
|
|
10/6/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.81
|
1.98
|
7,433,096
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
14,746,600
|
13.80
|
2.99%
|
|
|
|
ACB
|
42,318,900
|
29.35
|
4.82%
|
|
|
|
BAB
|
86,300
|
15.80
|
3.95%
|
|
|
|
BID
|
16,836,900
|
42.20
|
3.69%
|
|
|
|
BVB
|
13,550,800
|
16.90
|
6.29%
|
|
|
|
CTG
|
17,275,100
|
52.00
|
2.77%
|
|
|
|
EIB
|
19,107,800
|
31.05
|
2.81%
|
|
|
|
|
Market Update
Last updated at 2:30:05 PM
|
|
|
|
|