|
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 3/16/2016
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
4,801,885 |
| Split-adjusted Price |
2.46 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
2.46
|
4,801,885
|
|
|
3/15/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.64
|
2.46
|
4,196,598
|
|
|
3/14/2016
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.62
|
2.46
|
5,900,065
|
|
|
3/11/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.50
|
3,889,558
|
|
|
3/10/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
2.54
|
308,851
|
|
|
3/9/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.50
|
1,032,931
|
|
|
3/8/2016
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.71
|
2.50
|
3,833,700
|
|
|
3/7/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
2.50
|
3,171,751
|
|
|
3/4/2016
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.78
|
2.54
|
4,972,900
|
|
|
3/3/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.76
|
2.50
|
4,189,584
|
|
|
3/2/2016
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
2.50
|
2,959,332
|
|
|
3/1/2016
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
2.57
|
4,650,784
|
|
|
2/29/2016
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.80
|
2.50
|
2,095,500
|
|
|
2/26/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.57
|
1,850,874
|
|
|
2/25/2016
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.80
|
2.57
|
4,679,532
|
|
|
2/24/2016
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.76
|
2.54
|
4,780,206
|
|
|
2/23/2016
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.80
|
2.50
|
523,892
|
|
|
2/22/2016
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.77
|
2.54
|
4,708,001
|
|
|
2/19/2016
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.82
|
2.50
|
4,039,389
|
|
|
2/18/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
2.61
|
611,798
|
|
|
2/17/2016
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.98
|
2.57
|
3,146,097
|
|
|
2/16/2016
|
+0.20 / +2.94%
|
6.80
|
7.20
|
6.70
|
7.00
|
6.95
|
2.61
|
3,961,336
|
|
|
2/15/2016
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.30
|
6.80
|
6.78
|
2.54
|
4,353,319
|
|
|
2/5/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
2.50
|
3,891,725
|
|
|
2/4/2016
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.40
|
2.46
|
895,958
|
|
|
2/3/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.39
|
6,129,087
|
|
|
2/2/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
2.43
|
3,953,667
|
|
|
2/1/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.44
|
2.39
|
1,795,311
|
|
|
1/29/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
2.43
|
4,218,684
|
|
|
1/28/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
2.43
|
1,972,136
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|