|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.10
+1.05/+6.98%
3:09:24 PM
|
|
|
|
Closing price on 12/9/2014
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
6,292,522 |
| Split-adjusted Price |
2.62 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2014
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.68
|
2.62
|
6,292,522
|
|
|
12/8/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.71
|
5,951,049
|
|
|
12/5/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.05
|
2.74
|
2,771,729
|
|
|
12/4/2014
|
+0.40 / +4.60%
|
8.80
|
9.20
|
8.70
|
9.10
|
8.96
|
2.77
|
11,320,193
|
|
|
12/3/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
2.65
|
2,202,467
|
|
|
12/2/2014
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
2.62
|
1,521,061
|
|
|
12/1/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.71
|
2.65
|
1,463,402
|
|
|
11/28/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.75
|
2.65
|
2,542,011
|
|
|
11/27/2014
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.74
|
2.65
|
1,675,834
|
|
|
11/26/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.82
|
2.68
|
3,811,742
|
|
|
11/25/2014
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.77
|
2.71
|
1,886,535
|
|
|
11/24/2014
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.77
|
2.65
|
2,086,330
|
|
|
11/21/2014
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.86
|
2.71
|
3,901,084
|
|
|
11/20/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.71
|
2.65
|
2,119,097
|
|
|
11/19/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
2.65
|
2,529,540
|
|
|
11/18/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
2.65
|
3,121,543
|
|
|
11/17/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.68
|
2,450,316
|
|
|
11/14/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
2.68
|
1,693,132
|
|
|
11/13/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.68
|
3,661,406
|
|
|
11/12/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.71
|
2.68
|
2,398,125
|
|
|
11/11/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.65
|
2,709,329
|
|
|
11/10/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.71
|
2.62
|
804,770
|
|
|
11/7/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.65
|
553,136
|
|
|
11/6/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.73
|
2.68
|
3,638,884
|
|
|
11/5/2014
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.61
|
2.62
|
2,259,639
|
|
|
11/4/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.65
|
2,374,175
|
|
|
11/3/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
2.65
|
1,961,193
|
|
|
10/31/2014
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.64
|
2.65
|
2,972,168
|
|
|
10/30/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
2.62
|
2,217,770
|
|
|
10/29/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.47
|
2.59
|
3,139,311
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
17,912,000
|
11.40
|
12.87%
|
|
|
|
ACB
|
16,870,500
|
23.85
|
1.06%
|
|
|
|
BAB
|
61,400
|
13.90
|
9.45%
|
|
|
|
BID
|
11,057,400
|
39.40
|
1.42%
|
|
|
|
BVB
|
13,137,100
|
15.60
|
5.41%
|
|
|
|
CTG
|
10,570,000
|
45.60
|
0.00%
|
|
|
|
EIB
|
23,971,400
|
29.35
|
5.96%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|