|
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 5/22/2015
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.60 |
| Volume |
2,135,727 |
| Split-adjusted Price |
2.05 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.62
|
2.05
|
2,135,727
|
|
|
5/21/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.67
|
2.07
|
3,134,972
|
|
|
5/20/2015
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
2.07
|
3,238,221
|
|
|
5/19/2015
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.58
|
2.05
|
2,796,782
|
|
|
5/18/2015
|
-0.20 / -2.60%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.51
|
2.02
|
4,730,460
|
|
|
5/15/2015
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.61
|
2.07
|
2,436,460
|
|
|
5/14/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.67
|
2.10
|
2,502,430
|
|
|
5/13/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.53
|
2.10
|
3,614,098
|
|
|
5/12/2015
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.20
|
7.80
|
7.53
|
2.10
|
10,650,493
|
|
|
5/11/2015
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.60
|
7.90
|
7.86
|
2.13
|
5,926,190
|
|
|
5/8/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
2.18
|
994,075
|
|
|
5/7/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.01
|
2.18
|
1,565,481
|
|
|
5/6/2015
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.98
|
2.15
|
2,452,931
|
|
|
5/5/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.06
|
2.18
|
1,630,000
|
|
|
5/4/2015
|
-0.30 / -3.57%
|
7.60
|
8.40
|
7.60
|
8.10
|
8.24
|
2.18
|
3,533,247
|
|
|
4/27/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.26
|
3,460,456
|
|
|
4/24/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.26
|
1,573,375
|
|
|
4/23/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.45
|
2.26
|
1,011,813
|
|
|
4/22/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
2.29
|
1,312,379
|
|
|
4/21/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
2.29
|
1,411,602
|
|
|
4/20/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
2.29
|
1,160,622
|
|
|
4/17/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
2.32
|
1,516,415
|
|
|
4/16/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.56
|
2.32
|
2,024,910
|
|
|
4/15/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.48
|
2.29
|
1,168,671
|
|
|
4/14/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.47
|
2.26
|
2,422,008
|
|
|
4/13/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.29
|
733,444
|
|
|
4/10/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
2.32
|
1,043,639
|
|
|
4/9/2015
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.49
|
2.29
|
1,635,322
|
|
|
4/8/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
2.26
|
1,214,405
|
|
|
4/7/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.38
|
2.29
|
1,378,143
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|