|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.55
-0.05/-0.47%
3:05:02 PM
|
|
|
|
Closing price on 5/9/2016
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
3,654,753 |
| Split-adjusted Price |
2.43 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
2.43
|
3,654,753
|
|
|
5/6/2016
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.50
|
2.39
|
3,116,310
|
|
|
5/5/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
2.43
|
1,501,730
|
|
|
5/4/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.43
|
2.43
|
2,875,609
|
|
|
4/29/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.48
|
2.43
|
2,979,528
|
|
|
4/28/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.37
|
2.39
|
507,481
|
|
|
4/27/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
2.35
|
832,396
|
|
|
4/26/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
2.39
|
1,241,469
|
|
|
4/25/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.43
|
538,538
|
|
|
4/22/2016
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.42
|
2.43
|
1,927,526
|
|
|
4/21/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
2.35
|
561,408
|
|
|
4/20/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.31
|
2.39
|
1,867,006
|
|
|
4/19/2016
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.39
|
5,246,225
|
|
|
4/15/2016
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
2.43
|
11,634,253
|
|
|
4/14/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.39
|
5,767,509
|
|
|
4/13/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.39
|
6,427,024
|
|
|
4/12/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
2.39
|
7,389,645
|
|
|
4/11/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
2.39
|
5,431,979
|
|
|
4/8/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
2.43
|
537,197
|
|
|
4/7/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.41
|
2.39
|
497,103
|
|
|
4/6/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
2.39
|
6,216,125
|
|
|
4/5/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
2.39
|
6,449,908
|
|
|
4/4/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.35
|
2.35
|
7,134,924
|
|
|
4/1/2016
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
2.35
|
5,597,044
|
|
|
3/31/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.41
|
2.43
|
5,422,697
|
|
|
3/30/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
2.43
|
460,085
|
|
|
3/29/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.43
|
5,075,505
|
|
|
3/28/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.43
|
5,189,184
|
|
|
3/25/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
2.43
|
5,329,179
|
|
|
3/24/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
2.46
|
759,759
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|