|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.90
+0.90/+6.92%
3:09:21 PM
|
|
|
|
Closing price on 11/28/2014
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
2,542,011 |
| Split-adjusted Price |
2.65 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.75
|
2.65
|
2,542,011
|
|
|
11/27/2014
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.74
|
2.65
|
1,675,834
|
|
|
11/26/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.82
|
2.68
|
3,811,742
|
|
|
11/25/2014
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.77
|
2.71
|
1,886,535
|
|
|
11/24/2014
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.77
|
2.65
|
2,086,330
|
|
|
11/21/2014
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.86
|
2.71
|
3,901,084
|
|
|
11/20/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.71
|
2.65
|
2,119,097
|
|
|
11/19/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
2.65
|
2,529,540
|
|
|
11/18/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
2.65
|
3,121,543
|
|
|
11/17/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.68
|
2,450,316
|
|
|
11/14/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
2.68
|
1,693,132
|
|
|
11/13/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.68
|
3,661,406
|
|
|
11/12/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.71
|
2.68
|
2,398,125
|
|
|
11/11/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.65
|
2,709,329
|
|
|
11/10/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.71
|
2.62
|
804,770
|
|
|
11/7/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.65
|
553,136
|
|
|
11/6/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.73
|
2.68
|
3,638,884
|
|
|
11/5/2014
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.61
|
2.62
|
2,259,639
|
|
|
11/4/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.65
|
2,374,175
|
|
|
11/3/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
2.65
|
1,961,193
|
|
|
10/31/2014
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.64
|
2.65
|
2,972,168
|
|
|
10/30/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
2.62
|
2,217,770
|
|
|
10/29/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.47
|
2.59
|
3,139,311
|
|
|
10/28/2014
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.32
|
2.56
|
2,600,652
|
|
|
10/27/2014
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.48
|
2.53
|
2,773,334
|
|
|
10/24/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.63
|
2.62
|
2,015,873
|
|
|
10/23/2014
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
2.62
|
1,699,028
|
|
|
10/22/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.82
|
2.68
|
9,115,886
|
|
|
10/21/2014
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.75
|
2.68
|
1,770,696
|
|
|
10/20/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
2.65
|
8,325,372
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,678,700
|
8.50
|
2.41%
|
|
|
|
ACB
|
17,316,100
|
22.25
|
1.83%
|
|
|
|
BAB
|
20,100
|
12.20
|
1.67%
|
|
|
|
BID
|
11,238,100
|
37.20
|
1.78%
|
|
|
|
BVB
|
7,589,400
|
13.20
|
3.94%
|
|
|
|
CTG
|
11,497,400
|
44.40
|
3.98%
|
|
|
|
EIB
|
24,206,200
|
23.65
|
1.07%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|