|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.25
-0.10/-0.75%
1:10:01 PM
|
|
|
|
Closing price on 5/20/2015
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
3,238,221 |
| Split-adjusted Price |
2.04 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
2.04
|
3,238,221
|
|
|
5/19/2015
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.58
|
2.02
|
2,796,782
|
|
|
5/18/2015
|
-0.20 / -2.60%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.51
|
1.99
|
4,730,460
|
|
|
5/15/2015
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.61
|
2.04
|
2,436,460
|
|
|
5/14/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.67
|
2.07
|
2,502,430
|
|
|
5/13/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.53
|
2.07
|
3,614,098
|
|
|
5/12/2015
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.20
|
7.80
|
7.53
|
2.07
|
10,650,493
|
|
|
5/11/2015
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.60
|
7.90
|
7.86
|
2.10
|
5,926,190
|
|
|
5/8/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
2.15
|
994,075
|
|
|
5/7/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.01
|
2.15
|
1,565,481
|
|
|
5/6/2015
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.98
|
2.12
|
2,452,931
|
|
|
5/5/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.06
|
2.15
|
1,630,000
|
|
|
5/4/2015
|
-0.30 / -3.57%
|
7.60
|
8.40
|
7.60
|
8.10
|
8.24
|
2.15
|
3,533,247
|
|
|
4/27/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.23
|
3,460,456
|
|
|
4/24/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.23
|
1,573,375
|
|
|
4/23/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.45
|
2.23
|
1,011,813
|
|
|
4/22/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
2.26
|
1,312,379
|
|
|
4/21/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
2.26
|
1,411,602
|
|
|
4/20/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
2.26
|
1,160,622
|
|
|
4/17/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
2.28
|
1,516,415
|
|
|
4/16/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.56
|
2.28
|
2,024,910
|
|
|
4/15/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.48
|
2.26
|
1,168,671
|
|
|
4/14/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.47
|
2.23
|
2,422,008
|
|
|
4/13/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.26
|
733,444
|
|
|
4/10/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
2.28
|
1,043,639
|
|
|
4/9/2015
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.49
|
2.26
|
1,635,322
|
|
|
4/8/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
2.23
|
1,214,405
|
|
|
4/7/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.38
|
2.26
|
1,378,143
|
|
|
4/6/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
2.23
|
1,510,585
|
|
|
4/3/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.48
|
2.23
|
544,625
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
900,100
|
18.60
|
0.00%
|
|
|
|
ACB
|
7,165,400
|
22.25
|
0.23%
|
|
|
|
BAB
|
2,500
|
11.50
|
-0.86%
|
|
|
|
BID
|
1,215,300
|
41.35
|
0.00%
|
|
|
|
BVB
|
936,300
|
13.20
|
-1.49%
|
|
|
|
CTG
|
2,104,500
|
33.95
|
-0.59%
|
|
|
|
EIB
|
1,792,800
|
20.10
|
0.50%
|
|
|
|
|
Market Update
Last updated at 1:09:59 PM
|
|
|
|
|