|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.65
-0.35/-2.06%
3:09:22 PM
|
|
|
|
Closing price on 2/4/2015
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
4,224,319 |
| Split-adjusted Price |
2.29 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.43
|
2.29
|
4,224,319
|
|
|
2/3/2015
|
-0.50 / -5.68%
|
8.80
|
8.90
|
8.30
|
8.30
|
8.76
|
2.24
|
6,801,168
|
|
|
2/2/2015
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.96
|
2.37
|
3,038,876
|
|
|
1/30/2015
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.09
|
2.42
|
4,141,846
|
|
|
1/29/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.28
|
2.51
|
9,980,620
|
|
|
1/28/2015
|
+0.50 / +5.68%
|
8.80
|
9.40
|
8.70
|
9.30
|
9.06
|
2.51
|
11,699,988
|
|
|
1/27/2015
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.89
|
2.37
|
5,540,120
|
|
|
1/26/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.04
|
2.42
|
3,778,990
|
|
|
1/23/2015
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.93
|
2.42
|
7,619,052
|
|
|
1/22/2015
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.50
|
8.80
|
8.70
|
2.37
|
4,962,202
|
|
|
1/21/2015
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.69
|
2.32
|
1,628,156
|
|
|
1/20/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
2.34
|
1,237,172
|
|
|
1/19/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.77
|
2.34
|
2,994,408
|
|
|
1/16/2015
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.76
|
2.34
|
3,599,295
|
|
|
1/15/2015
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.85
|
2.40
|
3,002,842
|
|
|
1/14/2015
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.86
|
2.37
|
4,914,358
|
|
|
1/13/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.88
|
2.42
|
3,253,782
|
|
|
1/12/2015
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.96
|
2.37
|
7,154,205
|
|
|
1/9/2015
|
+0.40 / +4.65%
|
8.60
|
9.10
|
8.50
|
9.00
|
8.92
|
2.42
|
9,206,181
|
|
|
1/8/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.63
|
2.32
|
2,763,930
|
|
|
1/7/2015
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.63
|
2.32
|
5,006,561
|
|
|
1/6/2015
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.27
|
2.29
|
4,650,739
|
|
|
1/5/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.20
|
2.18
|
5,351,746
|
|
|
12/31/2014
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.15
|
2.18
|
2,454,764
|
|
|
12/30/2014
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.79
|
2.15
|
3,044,956
|
|
|
12/29/2014
|
-0.30 / -3.75%
|
8.00
|
8.20
|
7.70
|
7.70
|
7.89
|
2.07
|
4,848,885
|
|
|
12/26/2014
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.05
|
2.15
|
11,363,063
|
|
|
12/25/2014
|
-0.20 / -2.38%
|
7.60
|
8.40
|
7.60
|
8.20
|
8.23
|
2.21
|
7,376,732
|
|
|
12/24/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.28
|
2.26
|
2,577,882
|
|
|
12/23/2014
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.26
|
2.24
|
2,626,921
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,670,100
|
13.30
|
5.56%
|
|
|
|
ACB
|
15,620,500
|
25.10
|
0.40%
|
|
|
|
BAB
|
4,800
|
13.00
|
-0.76%
|
|
|
|
BID
|
3,971,100
|
37.20
|
0.40%
|
|
|
|
BVB
|
2,936,200
|
13.10
|
3.15%
|
|
|
|
CTG
|
11,664,700
|
50.50
|
1.10%
|
|
|
|
EIB
|
8,050,000
|
23.40
|
-1.68%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|