|
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 3/20/2015
|
|
| Open |
7.80 |
| High |
8.70 |
| Low |
7.80 |
| Volume |
2,046,115 |
| Split-adjusted Price |
3.05 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
+0.10 / +1.16%
|
7.80
|
8.70
|
7.80
|
8.70
|
8.65
|
3.05
|
2,046,115
|
|
|
3/19/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
3.02
|
10,823,532
|
|
|
3/18/2015
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.05
|
3,202,308
|
|
|
3/17/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.09
|
2,498,934
|
|
|
3/16/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
3.09
|
2,432,495
|
|
|
3/13/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.85
|
3.12
|
1,074,162
|
|
|
3/12/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.81
|
3.12
|
1,975,379
|
|
|
3/11/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.87
|
3.12
|
1,409,644
|
|
|
3/10/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.88
|
3.16
|
1,686,835
|
|
|
3/9/2015
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.85
|
3.09
|
1,435,364
|
|
|
3/6/2015
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
3.12
|
2,380,895
|
|
|
3/5/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
3.16
|
2,186,948
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.00
|
3.19
|
2,278,518
|
|
|
3/3/2015
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.99
|
3.19
|
3,717,737
|
|
|
3/2/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
3.12
|
2,737,765
|
|
|
2/27/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
3.16
|
2,197,915
|
|
|
2/26/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
3.19
|
2,800,815
|
|
|
2/25/2015
|
-0.10 / -1.10%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.14
|
3.16
|
4,864,449
|
|
|
2/24/2015
|
+0.30 / +3.41%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.01
|
3.19
|
2,533,734
|
|
|
2/13/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.09
|
1,482,946
|
|
|
2/12/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.83
|
3.09
|
1,760,015
|
|
|
2/11/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.83
|
3.12
|
2,621,802
|
|
|
2/10/2015
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.82
|
3.09
|
2,237,921
|
|
|
2/9/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.77
|
3.05
|
3,052,787
|
|
|
2/6/2015
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.64
|
3.05
|
1,289,708
|
|
|
2/5/2015
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.61
|
3.02
|
1,582,492
|
|
|
2/4/2015
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.43
|
2.98
|
4,224,319
|
|
|
2/3/2015
|
-0.50 / -5.68%
|
8.80
|
8.90
|
8.30
|
8.30
|
8.76
|
2.91
|
6,801,168
|
|
|
2/2/2015
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.96
|
3.09
|
3,038,876
|
|
|
1/30/2015
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.09
|
3.16
|
4,141,846
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|