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 9/15/2016
|
|
Open |
5.00 |
High |
5.00 |
Low |
4.80 |
Volume |
2,493,029 |
Split-adjusted Price |
1.83 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2016
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.83
|
1.83
|
2,493,029
|
|
9/14/2016
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.96
|
1.87
|
1,842,280
|
|
9/13/2016
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.01
|
1.90
|
1,091,971
|
|
9/12/2016
|
-0.20 / -3.85%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.04
|
1.87
|
2,879,327
|
|
9/9/2016
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
1.94
|
1,608,493
|
|
9/8/2016
|
+0.10 / +1.92%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.32
|
1.98
|
1,428,702
|
|
9/7/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
1.94
|
419,626
|
|
9/6/2016
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.17
|
1.94
|
2,165,223
|
|
9/5/2016
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.15
|
1.90
|
1,760,853
|
|
9/1/2016
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.29
|
1.94
|
690,080
|
|
8/31/2016
|
-0.10 / -1.85%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.31
|
1.98
|
985,181
|
|
8/30/2016
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.38
|
2.01
|
604,465
|
|
8/29/2016
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.47
|
2.01
|
1,805,232
|
|
8/26/2016
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.42
|
2.05
|
637,395
|
|
8/25/2016
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.38
|
2.01
|
608,768
|
|
8/24/2016
|
+0.10 / +1.89%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.40
|
2.01
|
1,243,347
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|