|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.80
+0.45/+2.75%
3:09:21 PM
|
|
|
|
Closing price on 11/26/2014
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
3,811,742 |
| Split-adjusted Price |
2.37 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.82
|
2.37
|
3,811,742
|
|
|
11/25/2014
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.77
|
2.40
|
1,886,535
|
|
|
11/24/2014
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.77
|
2.34
|
2,086,330
|
|
|
11/21/2014
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.86
|
2.40
|
3,901,084
|
|
|
11/20/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.71
|
2.34
|
2,119,097
|
|
|
11/19/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
2.34
|
2,529,540
|
|
|
11/18/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
2.34
|
3,121,543
|
|
|
11/17/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.37
|
2,450,316
|
|
|
11/14/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
2.37
|
1,693,132
|
|
|
11/13/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.37
|
3,661,406
|
|
|
11/12/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.71
|
2.37
|
2,398,125
|
|
|
11/11/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.34
|
2,709,329
|
|
|
11/10/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.71
|
2.32
|
804,770
|
|
|
11/7/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.34
|
553,136
|
|
|
11/6/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.73
|
2.37
|
3,638,884
|
|
|
11/5/2014
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.61
|
2.32
|
2,259,639
|
|
|
11/4/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.34
|
2,374,175
|
|
|
11/3/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
2.34
|
1,961,193
|
|
|
10/31/2014
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.64
|
2.34
|
2,972,168
|
|
|
10/30/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
2.32
|
2,217,770
|
|
|
10/29/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.47
|
2.29
|
3,139,311
|
|
|
10/28/2014
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.32
|
2.26
|
2,600,652
|
|
|
10/27/2014
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.48
|
2.24
|
2,773,334
|
|
|
10/24/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.63
|
2.32
|
2,015,873
|
|
|
10/23/2014
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
2.32
|
1,699,028
|
|
|
10/22/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.82
|
2.37
|
9,115,886
|
|
|
10/21/2014
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.75
|
2.37
|
1,770,696
|
|
|
10/20/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
2.34
|
8,325,372
|
|
|
10/17/2014
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.68
|
2.34
|
2,409,365
|
|
|
10/16/2014
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.75
|
2.32
|
9,333,836
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,095,200
|
13.40
|
4.69%
|
|
|
|
ACB
|
6,350,700
|
25.40
|
0.00%
|
|
|
|
BAB
|
9,000
|
12.50
|
2.46%
|
|
|
|
BID
|
3,204,200
|
37.80
|
1.89%
|
|
|
|
BVB
|
3,007,300
|
13.90
|
4.51%
|
|
|
|
CTG
|
6,411,600
|
49.65
|
1.33%
|
|
|
|
EIB
|
6,319,600
|
23.20
|
1.53%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|