|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.50
-0.35/-1.86%
3:09:25 PM
|
|
|
|
Closing price on 6/23/2016
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
2,015,265 |
| Split-adjusted Price |
1.81 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
1.81
|
2,015,265
|
|
|
6/22/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
1.78
|
4,270,148
|
|
|
6/21/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
1.78
|
434,516
|
|
|
6/20/2016
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.21
|
1.81
|
708,692
|
|
|
6/17/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
1.78
|
1,684,927
|
|
|
6/16/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
1.78
|
1,027,007
|
|
|
6/15/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
1.81
|
1,381,034
|
|
|
6/14/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.81
|
1,167,368
|
|
|
6/13/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.81
|
2,347,869
|
|
|
6/10/2016
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
1.81
|
1,656,678
|
|
|
6/9/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
1.83
|
993,050
|
|
|
6/8/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
1.83
|
2,899,175
|
|
|
6/7/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.31
|
1.81
|
1,950,208
|
|
|
6/6/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.81
|
2,271,048
|
|
|
6/3/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
1.83
|
3,058,368
|
|
|
6/2/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.81
|
2,063,594
|
|
|
6/1/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
1.81
|
2,076,461
|
|
|
5/31/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.31
|
1.81
|
9,651,018
|
|
|
5/30/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
1.81
|
1,753,405
|
|
|
5/27/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
1.83
|
10,136,081
|
|
|
5/26/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.38
|
1.81
|
2,860,103
|
|
|
5/25/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.83
|
10,303,907
|
|
|
5/24/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.45
|
1.83
|
1,603,517
|
|
|
5/23/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.58
|
1.86
|
8,904,652
|
|
|
5/20/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.59
|
1.86
|
2,330,185
|
|
|
5/19/2016
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.70
|
1.86
|
11,987,738
|
|
|
5/18/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.74
|
1.92
|
4,833,322
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,054,200
|
13.00
|
0.00%
|
|
|
|
ACB
|
41,181,100
|
28.45
|
5.18%
|
|
|
|
BAB
|
140,100
|
15.60
|
4.00%
|
|
|
|
BID
|
9,924,300
|
40.85
|
0.12%
|
|
|
|
BVB
|
8,270,400
|
15.10
|
2.03%
|
|
|
|
CTG
|
11,749,300
|
49.60
|
2.27%
|
|
|
|
EIB
|
30,094,400
|
31.10
|
1.97%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|