|
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 7/7/2015
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
8.50 |
| Volume |
4,940,260 |
| Split-adjusted Price |
3.05 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.50
|
8.70
|
8.67
|
3.05
|
4,940,260
|
|
|
7/6/2015
|
+0.10 / +1.16%
|
9.40
|
9.40
|
8.50
|
8.70
|
8.62
|
3.05
|
3,447,882
|
|
|
7/3/2015
|
+0.20 / +2.38%
|
9.20
|
9.20
|
8.40
|
8.60
|
8.57
|
3.02
|
5,980,819
|
|
|
7/2/2015
|
+0.30 / +3.70%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.30
|
2.95
|
6,798,087
|
|
|
7/1/2015
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.84
|
1,247,037
|
|
|
6/30/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
2.88
|
2,033,150
|
|
|
6/29/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.07
|
2.88
|
1,488,760
|
|
|
6/26/2015
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.20
|
2.84
|
2,455,530
|
|
|
6/25/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.22
|
2.88
|
972,866
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|