|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.80
+0.40/+2.17%
3:09:23 PM
|
|
|
|
Closing price on 5/17/2016
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
11,165,623 |
| Split-adjusted Price |
1.92 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.92
|
11,165,623
|
|
|
5/16/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.92
|
3,042,316
|
|
|
5/13/2016
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.66
|
1.92
|
5,478,932
|
|
|
5/12/2016
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.40
|
1.86
|
5,706,353
|
|
|
5/11/2016
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
1.83
|
3,255,747
|
|
|
5/10/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
1.86
|
1,440,166
|
|
|
5/9/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
1.86
|
3,654,753
|
|
|
5/6/2016
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.50
|
1.83
|
3,116,310
|
|
|
5/5/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
1.86
|
1,501,730
|
|
|
5/4/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.43
|
1.86
|
2,875,609
|
|
|
4/29/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.48
|
1.86
|
2,979,528
|
|
|
4/28/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.37
|
1.83
|
507,481
|
|
|
4/27/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
1.81
|
832,396
|
|
|
4/26/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.83
|
1,241,469
|
|
|
4/25/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.86
|
538,538
|
|
|
4/22/2016
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.42
|
1.86
|
1,927,526
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,265,800
|
12.60
|
0.80%
|
|
|
|
ACB
|
21,625,300
|
27.80
|
0.91%
|
|
|
|
BAB
|
41,000
|
14.50
|
-0.68%
|
|
|
|
BID
|
10,429,800
|
42.85
|
0.82%
|
|
|
|
BVB
|
8,037,900
|
16.00
|
0.63%
|
|
|
|
CTG
|
12,260,700
|
51.30
|
-0.58%
|
|
|
|
EIB
|
17,805,100
|
29.70
|
1.54%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|