|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.35
-0.05/-0.37%
9:40:00 AM
|
|
|
|
Closing price on 12/18/2014
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
3,205,851 |
| Split-adjusted Price |
2.18 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2014
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.17
|
2.18
|
3,205,851
|
|
|
12/17/2014
|
-0.40 / -4.71%
|
8.50
|
8.50
|
7.90
|
8.10
|
8.24
|
2.15
|
3,988,490
|
|
|
12/16/2014
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.26
|
8,044,244
|
|
|
12/15/2014
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.64
|
2.28
|
2,947,452
|
|
|
12/12/2014
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.72
|
2.34
|
873,645
|
|
|
12/11/2014
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.77
|
2.31
|
3,320,696
|
|
|
12/10/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.67
|
2.34
|
2,485,879
|
|
|
12/9/2014
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.68
|
2.28
|
6,292,522
|
|
|
12/8/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.36
|
5,951,049
|
|
|
12/5/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.05
|
2.39
|
2,771,729
|
|
|
12/4/2014
|
+0.40 / +4.60%
|
8.80
|
9.20
|
8.70
|
9.10
|
8.96
|
2.42
|
11,320,193
|
|
|
12/3/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
2.31
|
2,202,467
|
|
|
12/2/2014
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
2.28
|
1,521,061
|
|
|
12/1/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.71
|
2.31
|
1,463,402
|
|
|
11/28/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.75
|
2.31
|
2,542,011
|
|
|
11/27/2014
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.74
|
2.31
|
1,675,834
|
|
|
11/26/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.82
|
2.34
|
3,811,742
|
|
|
11/25/2014
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.77
|
2.36
|
1,886,535
|
|
|
11/24/2014
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.77
|
2.31
|
2,086,330
|
|
|
11/21/2014
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.86
|
2.36
|
3,901,084
|
|
|
11/20/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.71
|
2.31
|
2,119,097
|
|
|
11/19/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
2.31
|
2,529,540
|
|
|
11/18/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
2.31
|
3,121,543
|
|
|
11/17/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.34
|
2,450,316
|
|
|
11/14/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
2.34
|
1,693,132
|
|
|
11/13/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.34
|
3,661,406
|
|
|
11/12/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.71
|
2.34
|
2,398,125
|
|
|
11/11/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.31
|
2,709,329
|
|
|
11/10/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.71
|
2.28
|
804,770
|
|
|
11/7/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.31
|
553,136
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:39:59 AM
|
|
|
|
|