|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.00
0.00/0.00%
3:09:21 PM
|
|
|
|
Closing price on 8/28/2015
|
|
| Open |
6.30 |
| High |
7.10 |
| Low |
6.30 |
| Volume |
2,987,460 |
| Split-adjusted Price |
2.27 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
+0.10 / +1.45%
|
6.30
|
7.10
|
6.30
|
7.00
|
6.97
|
2.27
|
2,987,460
|
|
|
8/27/2015
|
-0.10 / -1.43%
|
6.30
|
7.10
|
6.30
|
6.90
|
7.02
|
2.23
|
8,202,058
|
|
|
8/26/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.92
|
2.27
|
4,165,522
|
|
|
8/25/2015
|
+0.10 / +1.45%
|
6.70
|
7.10
|
6.70
|
7.00
|
6.85
|
2.27
|
5,243,497
|
|
|
8/24/2015
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.60
|
6.90
|
6.77
|
2.23
|
9,520,028
|
|
|
8/21/2015
|
-0.10 / -1.37%
|
7.50
|
7.50
|
6.60
|
7.20
|
6.81
|
2.33
|
13,177,174
|
|
|
8/20/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
2.36
|
2,443,017
|
|
|
8/19/2015
|
-0.10 / -1.35%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.33
|
2.36
|
2,058,090
|
|
|
8/18/2015
|
+0.20 / +2.78%
|
7.90
|
7.90
|
7.20
|
7.40
|
7.35
|
2.40
|
4,231,960
|
|
|
8/17/2015
|
-0.10 / -1.37%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.35
|
2.33
|
7,204,239
|
|
|
8/14/2015
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.39
|
2.36
|
3,323,365
|
|
|
8/13/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.30
|
7.50
|
7.40
|
2.43
|
5,423,113
|
|
|
8/12/2015
|
-0.20 / -2.60%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.61
|
2.43
|
6,250,143
|
|
|
8/11/2015
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.90
|
2.49
|
2,227,860
|
|
|
8/10/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.87
|
2.56
|
5,457,643
|
|
|
8/7/2015
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.85
|
2.56
|
2,222,811
|
|
|
8/6/2015
|
-0.50 / -6.02%
|
8.00
|
8.50
|
7.80
|
7.80
|
7.91
|
2.53
|
4,058,640
|
|
|
8/5/2015
|
+0.10 / +1.22%
|
9.00
|
9.00
|
8.20
|
8.30
|
8.34
|
2.53
|
2,572,965
|
|
|
8/4/2015
|
0.00 / 0.00%
|
7.40
|
8.40
|
7.40
|
8.20
|
8.29
|
2.50
|
2,498,930
|
|
|
8/3/2015
|
-0.20 / -2.38%
|
7.60
|
8.40
|
7.60
|
8.20
|
8.18
|
2.50
|
6,478,944
|
|
|
7/31/2015
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.54
|
2.56
|
1,539,135
|
|
|
7/30/2015
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.49
|
2.62
|
1,482,936
|
|
|
7/29/2015
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.52
|
2.56
|
4,286,786
|
|
|
7/28/2015
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.70
|
2.62
|
3,870,286
|
|
|
7/27/2015
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.71
|
2.65
|
2,847,144
|
|
|
7/24/2015
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.72
|
2.62
|
2,739,501
|
|
|
7/23/2015
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.89
|
2.65
|
3,561,650
|
|
|
7/22/2015
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.73
|
2.71
|
2,958,466
|
|
|
7/21/2015
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.72
|
2.65
|
4,800,869
|
|
|
7/20/2015
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.79
|
2.65
|
9,976,783
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,306,600
|
8.40
|
1.20%
|
|
|
|
ACB
|
26,955,100
|
21.85
|
2.10%
|
|
|
|
BAB
|
23,800
|
12.00
|
0.84%
|
|
|
|
BID
|
3,907,700
|
36.55
|
0.69%
|
|
|
|
BVB
|
2,260,900
|
12.80
|
0.00%
|
|
|
|
CTG
|
4,477,100
|
42.70
|
0.47%
|
|
|
|
EIB
|
11,651,900
|
23.40
|
0.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|