|
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 8/13/2015
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.30 |
| Volume |
5,423,113 |
| Split-adjusted Price |
2.80 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.30
|
7.50
|
7.40
|
2.80
|
5,423,113
|
|
|
8/12/2015
|
-0.20 / -2.60%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.61
|
2.80
|
6,250,143
|
|
|
8/11/2015
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.90
|
2.87
|
2,227,860
|
|
|
8/10/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.87
|
2.95
|
5,457,643
|
|
|
8/7/2015
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.85
|
2.95
|
2,222,811
|
|
|
8/6/2015
|
-0.50 / -6.02%
|
8.00
|
8.50
|
7.80
|
7.80
|
7.91
|
2.91
|
4,058,640
|
|
|
8/5/2015
|
+0.10 / +1.22%
|
9.00
|
9.00
|
8.20
|
8.30
|
8.34
|
2.91
|
2,572,965
|
|
|
8/4/2015
|
0.00 / 0.00%
|
7.40
|
8.40
|
7.40
|
8.20
|
8.29
|
2.88
|
2,498,930
|
|
|
8/3/2015
|
-0.20 / -2.38%
|
7.60
|
8.40
|
7.60
|
8.20
|
8.18
|
2.88
|
6,478,944
|
|
|
7/31/2015
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.54
|
2.95
|
1,539,135
|
|
|
7/30/2015
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.49
|
3.02
|
1,482,936
|
|
|
7/29/2015
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.52
|
2.95
|
4,286,786
|
|
|
7/28/2015
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.70
|
3.02
|
3,870,286
|
|
|
7/27/2015
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.71
|
3.05
|
2,847,144
|
|
|
7/24/2015
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.72
|
3.02
|
2,739,501
|
|
|
7/23/2015
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.89
|
3.05
|
3,561,650
|
|
|
7/22/2015
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.73
|
3.12
|
2,958,466
|
|
|
7/21/2015
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.72
|
3.05
|
4,800,869
|
|
|
7/20/2015
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.79
|
3.05
|
9,976,783
|
|
|
7/17/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.09
|
3.16
|
3,573,697
|
|
|
7/16/2015
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.80
|
9.10
|
9.09
|
3.19
|
3,477,791
|
|
|
7/15/2015
|
-0.40 / -4.21%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.40
|
3.19
|
8,684,234
|
|
|
7/14/2015
|
+0.50 / +5.56%
|
9.10
|
9.80
|
9.00
|
9.50
|
9.50
|
3.33
|
20,281,443
|
|
|
7/13/2015
|
+0.10 / +1.12%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.03
|
3.16
|
6,244,299
|
|
|
7/10/2015
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.87
|
3.12
|
4,468,185
|
|
|
7/9/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.78
|
3.09
|
2,642,592
|
|
|
7/8/2015
|
+0.20 / +2.30%
|
8.70
|
9.10
|
8.60
|
8.90
|
8.87
|
3.12
|
12,241,149
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|