|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.45
-0.45/-2.66%
3:09:22 PM
|
|
|
|
Closing price on 5/29/2015
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
4,124,399 |
| Split-adjusted Price |
2.15 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
-0.20 / -2.44%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.18
|
2.15
|
4,124,399
|
|
|
5/28/2015
|
+0.50 / +6.49%
|
7.70
|
8.40
|
7.70
|
8.20
|
8.14
|
2.21
|
9,716,633
|
|
|
5/27/2015
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.74
|
2.07
|
2,226,530
|
|
|
5/26/2015
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.74
|
2.10
|
4,472,008
|
|
|
5/25/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.57
|
2.05
|
2,240,130
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|