|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
9:54:59 AM
|
|
|
|
Closing price on 8/23/2016
|
|
| Open |
5.30 |
| High |
5.40 |
| Low |
5.30 |
| Volume |
1,320,083 |
| Split-adjusted Price |
1.98 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2016
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.31
|
1.98
|
1,320,083
|
|
|
8/22/2016
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.32
|
1.98
|
728,631
|
|
|
8/19/2016
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
2.01
|
698,403
|
|
|
8/18/2016
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.46
|
2.01
|
1,054,436
|
|
|
8/17/2016
|
+0.10 / +1.82%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.51
|
2.09
|
2,723,457
|
|
|
8/16/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.51
|
2.05
|
2,991,328
|
|
|
8/15/2016
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
2.05
|
2,995,350
|
|
|
8/12/2016
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
2.09
|
3,070,697
|
|
|
8/11/2016
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.47
|
2.09
|
2,325,590
|
|
|
8/10/2016
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.39
|
2.01
|
3,000,304
|
|
|
8/9/2016
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.40
|
5.31
|
2.01
|
2,869,326
|
|
|
8/8/2016
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.20
|
5.40
|
5.35
|
2.01
|
3,359,571
|
|
|
8/5/2016
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.54
|
2.05
|
1,655,583
|
|
|
8/4/2016
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.67
|
2.09
|
1,799,473
|
|
|
8/3/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.76
|
2.13
|
369,240
|
|
|
8/2/2016
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.84
|
2.13
|
1,799,041
|
|
|
8/1/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.94
|
2.20
|
620,747
|
|
|
7/29/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
2.24
|
1,135,117
|
|
|
7/28/2016
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
2.24
|
1,947,815
|
|
|
7/27/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.28
|
2,651,867
|
|
|
7/26/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.06
|
2.28
|
315,626
|
|
|
7/25/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
2.28
|
412,848
|
|
|
7/22/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.28
|
566,916
|
|
|
7/21/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
2.28
|
371,010
|
|
|
7/20/2016
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
2.28
|
1,295,622
|
|
|
7/19/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.31
|
499,413
|
|
|
7/18/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.16
|
2.31
|
10,260,205
|
|
|
7/15/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
2.35
|
1,227,333
|
|
|
7/14/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
2.35
|
4,441,065
|
|
|
7/13/2016
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.31
|
1,245,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|