|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.50
-0.10/-0.60%
3:09:23 PM
|
|
|
|
Closing price on 6/24/2016
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
5.90 |
| Volume |
4,472,806 |
| Split-adjusted Price |
1.75 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2016
|
-0.20 / -3.17%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.10
|
1.75
|
4,472,806
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,108,000
|
15.50
|
1.31%
|
|
|
|
ACB
|
11,326,500
|
24.10
|
-0.41%
|
|
|
|
BAB
|
2,500
|
12.30
|
-0.81%
|
|
|
|
BID
|
3,264,300
|
37.45
|
-0.13%
|
|
|
|
BVB
|
1,341,500
|
13.30
|
0.76%
|
|
|
|
CTG
|
9,538,100
|
50.10
|
-1.96%
|
|
|
|
EIB
|
8,570,700
|
22.55
|
1.12%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|