|
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 4/20/2016
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
1,867,006 |
| Split-adjusted Price |
2.39 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.31
|
2.39
|
1,867,006
|
|
|
4/19/2016
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.39
|
5,246,225
|
|
|
4/15/2016
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
2.43
|
11,634,253
|
|
|
4/14/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.39
|
5,767,509
|
|
|
4/13/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.39
|
6,427,024
|
|
|
4/12/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
2.39
|
7,389,645
|
|
|
4/11/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
2.39
|
5,431,979
|
|
|
4/8/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
2.43
|
537,197
|
|
|
4/7/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.41
|
2.39
|
497,103
|
|
|
4/6/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
2.39
|
6,216,125
|
|
|
4/5/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
2.39
|
6,449,908
|
|
|
4/4/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.35
|
2.35
|
7,134,924
|
|
|
4/1/2016
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
2.35
|
5,597,044
|
|
|
3/31/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.41
|
2.43
|
5,422,697
|
|
|
3/30/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
2.43
|
460,085
|
|
|
3/29/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.43
|
5,075,505
|
|
|
3/28/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.43
|
5,189,184
|
|
|
3/25/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
2.43
|
5,329,179
|
|
|
3/24/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
2.46
|
759,759
|
|
|
3/23/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.64
|
2.46
|
3,706,563
|
|
|
3/22/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
2.50
|
4,532,260
|
|
|
3/21/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
2.46
|
1,230,510
|
|
|
3/18/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
2.50
|
4,878,600
|
|
|
3/17/2016
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
2.50
|
5,291,397
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|