|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.15
+0.25/+1.80%
3:09:22 PM
|
|
|
|
Closing price on 12/11/2015
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
904,072 |
| Split-adjusted Price |
2.07 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
2.07
|
904,072
|
|
|
12/10/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.04
|
7,472,901
|
|
|
12/9/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
2.04
|
1,798,326
|
|
|
12/8/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
2.07
|
5,457,285
|
|
|
12/7/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
2.07
|
960,524
|
|
|
12/4/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
2.11
|
4,490,738
|
|
|
12/3/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
2.11
|
689,669
|
|
|
12/2/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
2.14
|
4,487,869
|
|
|
12/1/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.56
|
2.14
|
1,678,361
|
|
|
11/30/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.17
|
1,041,927
|
|
|
11/27/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.17
|
972,226
|
|
|
11/26/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.17
|
3,761,570
|
|
|
11/25/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.66
|
2.17
|
686,961
|
|
|
11/24/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
2.17
|
1,348,684
|
|
|
11/23/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.17
|
18,603,651
|
|
|
11/20/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.17
|
3,142,379
|
|
|
11/19/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.17
|
3,565,399
|
|
|
11/18/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
2.20
|
814,259
|
|
|
11/17/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.17
|
3,814,347
|
|
|
11/16/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
2.17
|
386,517
|
|
|
11/13/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
2.20
|
2,322,996
|
|
|
11/12/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.17
|
2,976,649
|
|
|
11/11/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.17
|
796,006
|
|
|
11/10/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.17
|
1,712,213
|
|
|
11/9/2015
|
0.00 / 0.00%
|
6.10
|
6.80
|
6.10
|
6.70
|
6.70
|
2.17
|
762,920
|
|
|
11/6/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.17
|
3,308,130
|
|
|
11/5/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.74
|
2.17
|
502,277
|
|
|
11/4/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
2.20
|
10,406,645
|
|
|
11/3/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
2.20
|
763,564
|
|
|
11/2/2015
|
-0.10 / -1.47%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.79
|
2.17
|
2,461,498
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,260,500
|
8.60
|
1.18%
|
|
|
|
ACB
|
14,675,400
|
22.25
|
0.00%
|
|
|
|
BAB
|
51,200
|
12.30
|
0.82%
|
|
|
|
BID
|
7,363,100
|
37.50
|
0.81%
|
|
|
|
BVB
|
8,584,100
|
13.60
|
3.82%
|
|
|
|
CTG
|
3,982,800
|
44.40
|
0.00%
|
|
|
|
EIB
|
27,149,100
|
23.75
|
0.42%
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|