|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.05
-0.05/-0.41%
3:09:22 PM
|
|
|
|
Closing price on 12/22/2015
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.30 |
| Volume |
8,079,149 |
| Split-adjusted Price |
1.81 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2015
|
+0.10 / +1.59%
|
6.90
|
6.90
|
6.30
|
6.40
|
6.37
|
1.81
|
8,079,149
|
|
|
12/21/2015
|
+0.30 / +5.00%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.29
|
1.78
|
3,232,853
|
|
|
12/18/2015
|
-0.50 / -7.69%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.40
|
1.69
|
12,223,699
|
|
|
12/17/2015
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.43
|
1.84
|
1,030,999
|
|
|
12/16/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.20
|
6.30
|
6.30
|
1.78
|
8,513,459
|
|
|
12/15/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.28
|
1.78
|
1,349,423
|
|
|
12/14/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.36
|
1.78
|
6,423,966
|
|
|
12/11/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
1.81
|
904,072
|
|
|
12/10/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.78
|
7,472,901
|
|
|
12/9/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
1.78
|
1,798,326
|
|
|
12/8/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
1.81
|
5,457,285
|
|
|
12/7/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
1.81
|
960,524
|
|
|
12/4/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
1.84
|
4,490,738
|
|
|
12/3/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
1.84
|
689,669
|
|
|
12/2/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
1.86
|
4,487,869
|
|
|
12/1/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.56
|
1.86
|
1,678,361
|
|
|
11/30/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.89
|
1,041,927
|
|
|
11/27/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.89
|
972,226
|
|
|
11/26/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.89
|
3,761,570
|
|
|
11/25/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.66
|
1.89
|
686,961
|
|
|
11/24/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
1.89
|
1,348,684
|
|
|
11/23/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.89
|
18,603,651
|
|
|
11/20/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.89
|
3,142,379
|
|
|
11/19/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.89
|
3,565,399
|
|
|
11/18/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
1.92
|
814,259
|
|
|
11/17/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.89
|
3,814,347
|
|
|
11/16/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
1.89
|
386,517
|
|
|
11/13/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
1.92
|
2,322,996
|
|
|
11/12/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.89
|
2,976,649
|
|
|
11/11/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.89
|
796,006
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,362,300
|
17.00
|
-0.58%
|
|
|
|
ACB
|
7,780,000
|
22.20
|
-1.33%
|
|
|
|
BAB
|
4,000
|
10.70
|
-0.93%
|
|
|
|
BID
|
4,031,600
|
36.70
|
-0.54%
|
|
|
|
BVB
|
647,600
|
12.00
|
0.00%
|
|
|
|
CTG
|
7,928,400
|
31.50
|
-0.94%
|
|
|
|
EIB
|
5,089,300
|
17.25
|
-0.58%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|