|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.60
+0.20/+1.09%
10:40:01 AM
|
|
|
|
Closing price on 4/21/2016
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
561,408 |
| Split-adjusted Price |
1.81 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
1.81
|
561,408
|
|
|
4/20/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.31
|
1.83
|
1,867,006
|
|
|
4/19/2016
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.83
|
5,246,225
|
|
|
4/15/2016
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
1.86
|
11,634,253
|
|
|
4/14/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.83
|
5,767,509
|
|
|
4/13/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.83
|
6,427,024
|
|
|
4/12/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
1.83
|
7,389,645
|
|
|
4/11/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
1.83
|
5,431,979
|
|
|
4/8/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
1.86
|
537,197
|
|
|
4/7/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.41
|
1.83
|
497,103
|
|
|
4/6/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
1.83
|
6,216,125
|
|
|
4/5/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
1.83
|
6,449,908
|
|
|
4/4/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.35
|
1.81
|
7,134,924
|
|
|
4/1/2016
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
1.81
|
5,597,044
|
|
|
3/31/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.41
|
1.86
|
5,422,697
|
|
|
3/30/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
1.86
|
460,085
|
|
|
3/29/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.86
|
5,075,505
|
|
|
3/28/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.86
|
5,189,184
|
|
|
3/25/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
1.86
|
5,329,179
|
|
|
3/24/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
1.89
|
759,759
|
|
|
3/23/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.64
|
1.89
|
3,706,563
|
|
|
3/22/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
1.92
|
4,532,260
|
|
|
3/21/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
1.89
|
1,230,510
|
|
|
3/18/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
1.92
|
4,878,600
|
|
|
3/17/2016
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
1.92
|
5,291,397
|
|
|
3/16/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
1.89
|
4,801,885
|
|
|
3/15/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.64
|
1.89
|
4,196,598
|
|
|
3/14/2016
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.62
|
1.89
|
5,900,065
|
|
|
3/11/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
1.92
|
3,889,558
|
|
|
3/10/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
1.95
|
308,851
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,047,300
|
12.60
|
0.80%
|
|
|
|
ACB
|
10,331,200
|
28.40
|
3.09%
|
|
|
|
BAB
|
4,900
|
14.60
|
0.00%
|
|
|
|
BID
|
2,750,800
|
42.85
|
0.82%
|
|
|
|
BVB
|
2,394,700
|
16.00
|
0.63%
|
|
|
|
CTG
|
3,179,100
|
51.70
|
0.19%
|
|
|
|
EIB
|
5,950,800
|
30.00
|
2.56%
|
|
|
|
|
Market Update
Last updated at 10:40:01 AM
|
|
|
|
|