Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.35
0.00/0.00%
3:05:00 PM
|
|
|
Closing price on 9/19/2016
|
|
Open |
4.70 |
High |
4.90 |
Low |
4.70 |
Volume |
6,260,172 |
Split-adjusted Price |
1.79 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2016
|
+0.20 / +4.35%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.78
|
1.79
|
6,260,172
|
|
9/16/2016
|
-0.30 / -6.12%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.68
|
1.72
|
24,914,285
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
212,200
|
7.70
|
1.32%
|
|
|
ACB
|
5,219,400
|
24.80
|
0.61%
|
|
|
BAB
|
1,300
|
11.80
|
0.00%
|
|
|
BID
|
1,356,100
|
49.25
|
0.41%
|
|
|
BVB
|
1,103,100
|
11.40
|
0.88%
|
|
|
CTG
|
5,835,500
|
36.00
|
0.84%
|
|
|
EIB
|
2,146,000
|
17.15
|
0.59%
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|