|
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 4/1/2015
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
2,722,577 |
| Split-adjusted Price |
2.95 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2015
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.35
|
2.95
|
2,722,577
|
|
|
3/31/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.53
|
3.02
|
1,297,106
|
|
|
3/30/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.54
|
2.98
|
1,372,052
|
|
|
3/27/2015
|
+0.10 / +1.19%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.58
|
2.98
|
18,089,680
|
|
|
3/26/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.42
|
2.95
|
10,530,858
|
|
|
3/25/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
2.95
|
3,145,817
|
|
|
3/24/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
2.95
|
7,462,442
|
|
|
3/23/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.56
|
2.98
|
6,205,777
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|