|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 6/24/2015
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
666,073 |
| Split-adjusted Price |
2.88 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.28
|
2.88
|
666,073
|
|
|
6/23/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
2.91
|
4,602,997
|
|
|
6/22/2015
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
2.91
|
3,099,190
|
|
|
6/19/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.15
|
2.88
|
2,331,312
|
|
|
6/18/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
2.88
|
1,119,385
|
|
|
6/17/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
2.88
|
1,430,878
|
|
|
6/16/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.36
|
2.91
|
4,139,970
|
|
|
6/15/2015
|
+0.20 / +2.47%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.22
|
2.91
|
6,440,832
|
|
|
6/12/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.09
|
2.84
|
1,534,915
|
|
|
6/11/2015
|
+0.10 / +1.25%
|
8.80
|
8.80
|
8.00
|
8.10
|
8.08
|
2.84
|
1,544,821
|
|
|
6/10/2015
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.91
|
2.81
|
1,940,799
|
|
|
6/9/2015
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.06
|
2.77
|
2,192,315
|
|
|
6/8/2015
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.13
|
2.88
|
2,742,657
|
|
|
6/5/2015
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.05
|
2.84
|
2,591,697
|
|
|
6/4/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.02
|
2.81
|
2,368,170
|
|
|
6/3/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.81
|
1,951,713
|
|
|
6/2/2015
|
-0.10 / -1.23%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.10
|
2.81
|
4,746,257
|
|
|
6/1/2015
|
+0.10 / +1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.14
|
2.84
|
2,741,580
|
|
|
5/29/2015
|
-0.20 / -2.44%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.18
|
2.81
|
4,124,399
|
|
|
5/28/2015
|
+0.50 / +6.49%
|
7.70
|
8.40
|
7.70
|
8.20
|
8.14
|
2.88
|
9,716,633
|
|
|
5/27/2015
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.74
|
2.70
|
2,226,530
|
|
|
5/26/2015
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.74
|
2.74
|
4,472,008
|
|
|
5/25/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.57
|
2.66
|
2,240,130
|
|
|
5/22/2015
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.62
|
2.66
|
2,135,727
|
|
|
5/21/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.67
|
2.70
|
3,134,972
|
|
|
5/20/2015
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
2.70
|
3,238,221
|
|
|
5/19/2015
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.58
|
2.66
|
2,796,782
|
|
|
5/18/2015
|
-0.20 / -2.60%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.51
|
2.63
|
4,730,460
|
|
|
5/15/2015
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.61
|
2.70
|
2,436,460
|
|
|
5/14/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.67
|
2.74
|
2,502,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|