|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 12/3/2015
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
689,669 |
| Split-adjusted Price |
2.43 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
2.43
|
689,669
|
|
|
12/2/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
2.46
|
4,487,869
|
|
|
12/1/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.56
|
2.46
|
1,678,361
|
|
|
11/30/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.50
|
1,041,927
|
|
|
11/27/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.50
|
972,226
|
|
|
11/26/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.50
|
3,761,570
|
|
|
11/25/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.66
|
2.50
|
686,961
|
|
|
11/24/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
2.50
|
1,348,684
|
|
|
11/23/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.50
|
18,603,651
|
|
|
11/20/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.50
|
3,142,379
|
|
|
11/19/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.50
|
3,565,399
|
|
|
11/18/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
2.54
|
814,259
|
|
|
11/17/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.50
|
3,814,347
|
|
|
11/16/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
2.50
|
386,517
|
|
|
11/13/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
2.54
|
2,322,996
|
|
|
11/12/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.50
|
2,976,649
|
|
|
11/11/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.50
|
796,006
|
|
|
11/10/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.50
|
1,712,213
|
|
|
11/9/2015
|
0.00 / 0.00%
|
6.10
|
6.80
|
6.10
|
6.70
|
6.70
|
2.50
|
762,920
|
|
|
11/6/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.50
|
3,308,130
|
|
|
11/5/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.74
|
2.50
|
502,277
|
|
|
11/4/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
2.54
|
10,406,645
|
|
|
11/3/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
2.54
|
763,564
|
|
|
11/2/2015
|
-0.10 / -1.47%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.79
|
2.50
|
2,461,498
|
|
|
10/30/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
2.54
|
3,082,523
|
|
|
10/29/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.50
|
953,846
|
|
|
10/28/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.50
|
1,664,391
|
|
|
10/27/2015
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.73
|
2.50
|
7,319,324
|
|
|
10/26/2015
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.87
|
2.57
|
5,426,645
|
|
|
10/23/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.84
|
2.54
|
1,139,686
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|