|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.90
+0.90/+6.92%
1:30:02 PM
|
|
|
|
Closing price on 8/5/2015
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.20 |
| Volume |
2,572,965 |
| Split-adjusted Price |
2.53 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.09
|
2.74
|
3,573,697
|
|
|
7/16/2015
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.80
|
9.10
|
9.09
|
2.77
|
3,477,791
|
|
|
7/15/2015
|
-0.40 / -4.21%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.40
|
2.77
|
8,684,234
|
|
|
7/14/2015
|
+0.50 / +5.56%
|
9.10
|
9.80
|
9.00
|
9.50
|
9.50
|
2.89
|
20,281,443
|
|
|
7/13/2015
|
+0.10 / +1.12%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.03
|
2.74
|
6,244,299
|
|
|
7/10/2015
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.87
|
2.71
|
4,468,185
|
|
|
7/9/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.78
|
2.68
|
2,642,592
|
|
|
7/8/2015
|
+0.20 / +2.30%
|
8.70
|
9.10
|
8.60
|
8.90
|
8.87
|
2.71
|
12,241,149
|
|
|
7/7/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.50
|
8.70
|
8.67
|
2.65
|
4,940,260
|
|
|
7/6/2015
|
+0.10 / +1.16%
|
9.40
|
9.40
|
8.50
|
8.70
|
8.62
|
2.65
|
3,447,882
|
|
|
7/3/2015
|
+0.20 / +2.38%
|
9.20
|
9.20
|
8.40
|
8.60
|
8.57
|
2.62
|
5,980,819
|
|
|
7/2/2015
|
+0.30 / +3.70%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.30
|
2.56
|
6,798,087
|
|
|
7/1/2015
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.47
|
1,247,037
|
|
|
6/30/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
2.50
|
2,033,150
|
|
|
6/29/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.07
|
2.50
|
1,488,760
|
|
|
6/26/2015
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.20
|
2.47
|
2,455,530
|
|
|
6/25/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.22
|
2.50
|
972,866
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,945,600
|
8.50
|
2.41%
|
|
|
|
ACB
|
14,572,100
|
22.30
|
2.06%
|
|
|
|
BAB
|
8,000
|
12.20
|
1.67%
|
|
|
|
BID
|
7,096,500
|
37.05
|
1.37%
|
|
|
|
BVB
|
5,986,600
|
13.20
|
3.94%
|
|
|
|
CTG
|
9,471,800
|
44.25
|
3.63%
|
|
|
|
EIB
|
17,894,100
|
23.75
|
1.50%
|
|
|
|
|
Market Update
Last updated at 1:30:02 PM
|
|
|
|
|