|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.30
-0.40/-2.40%
3:09:20 PM
|
|
|
|
Closing price on 12/2/2015
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
4,487,869 |
| Split-adjusted Price |
1.89 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
1.89
|
4,487,869
|
|
|
12/1/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.56
|
1.89
|
1,678,361
|
|
|
11/30/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.92
|
1,041,927
|
|
|
11/27/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.92
|
972,226
|
|
|
11/26/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.92
|
3,761,570
|
|
|
11/25/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.66
|
1.92
|
686,961
|
|
|
11/24/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
1.92
|
1,348,684
|
|
|
11/23/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.92
|
18,603,651
|
|
|
11/20/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.92
|
3,142,379
|
|
|
11/19/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.92
|
3,565,399
|
|
|
11/18/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
1.95
|
814,259
|
|
|
11/17/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.92
|
3,814,347
|
|
|
11/16/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
1.92
|
386,517
|
|
|
11/13/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
1.95
|
2,322,996
|
|
|
11/12/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.92
|
2,976,649
|
|
|
11/11/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.92
|
796,006
|
|
|
11/10/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.92
|
1,712,213
|
|
|
11/9/2015
|
0.00 / 0.00%
|
6.10
|
6.80
|
6.10
|
6.70
|
6.70
|
1.92
|
762,920
|
|
|
11/6/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.92
|
3,308,130
|
|
|
11/5/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.74
|
1.92
|
502,277
|
|
|
11/4/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
1.95
|
10,406,645
|
|
|
11/3/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
1.95
|
763,564
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,934,300
|
13.40
|
0.00%
|
|
|
|
ACB
|
11,724,500
|
25.00
|
0.20%
|
|
|
|
BAB
|
5,600
|
13.00
|
-2.26%
|
|
|
|
BID
|
3,489,900
|
36.90
|
0.00%
|
|
|
|
BVB
|
1,732,400
|
13.30
|
0.76%
|
|
|
|
CTG
|
11,649,500
|
49.80
|
0.20%
|
|
|
|
EIB
|
10,749,200
|
22.60
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|