|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.35
-0.30/-2.20%
3:09:22 PM
|
|
|
|
Closing price on 9/29/2015
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
3,647,371 |
| Split-adjusted Price |
1.89 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.69
|
1.89
|
3,647,371
|
|
|
9/28/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
1.92
|
1,672,577
|
|
|
9/25/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
1.92
|
1,380,156
|
|
|
9/24/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.95
|
890,045
|
|
|
9/23/2015
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.95
|
508,793
|
|
|
9/22/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
1.98
|
5,772,879
|
|
|
9/21/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
1.95
|
1,197,584
|
|
|
9/18/2015
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
1.92
|
6,123,382
|
|
|
9/17/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
1.89
|
645,216
|
|
|
9/16/2015
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.72
|
1.89
|
1,542,757
|
|
|
9/15/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.64
|
1.86
|
1,763,444
|
|
|
9/14/2015
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.81
|
1.89
|
1,560,753
|
|
|
9/11/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
1.92
|
1,905,950
|
|
|
9/10/2015
|
0.00 / 0.00%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.90
|
1.95
|
434,015
|
|
|
9/9/2015
|
+0.10 / +1.47%
|
6.20
|
7.00
|
6.20
|
6.90
|
6.95
|
1.95
|
1,449,390
|
|
|
9/8/2015
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.83
|
1.92
|
6,881,825
|
|
|
9/7/2015
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.78
|
1.89
|
926,820
|
|
|
9/4/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
1.92
|
1,245,145
|
|
|
9/3/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
1.95
|
9,369,600
|
|
|
9/1/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
1.92
|
599,229
|
|
|
8/31/2015
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
1.92
|
8,314,738
|
|
|
8/28/2015
|
+0.10 / +1.45%
|
6.30
|
7.10
|
6.30
|
7.00
|
6.97
|
1.98
|
2,987,460
|
|
|
8/27/2015
|
-0.10 / -1.43%
|
6.30
|
7.10
|
6.30
|
6.90
|
7.02
|
1.95
|
8,202,058
|
|
|
8/26/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.92
|
1.98
|
4,165,522
|
|
|
8/25/2015
|
+0.10 / +1.45%
|
6.70
|
7.10
|
6.70
|
7.00
|
6.85
|
1.98
|
5,243,497
|
|
|
8/24/2015
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.60
|
6.90
|
6.77
|
1.95
|
9,520,028
|
|
|
8/21/2015
|
-0.10 / -1.37%
|
7.50
|
7.50
|
6.60
|
7.20
|
6.81
|
2.03
|
13,177,174
|
|
|
8/20/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
2.06
|
2,443,017
|
|
|
8/19/2015
|
-0.10 / -1.35%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.33
|
2.06
|
2,058,090
|
|
|
8/18/2015
|
+0.20 / +2.78%
|
7.90
|
7.90
|
7.20
|
7.40
|
7.35
|
2.09
|
4,231,960
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,782,900
|
18.60
|
-1.06%
|
|
|
|
ACB
|
12,785,000
|
22.20
|
-1.99%
|
|
|
|
BAB
|
14,800
|
11.60
|
-0.85%
|
|
|
|
BID
|
5,593,100
|
41.35
|
-2.13%
|
|
|
|
BVB
|
1,986,800
|
13.40
|
-0.74%
|
|
|
|
CTG
|
10,591,800
|
34.15
|
0.00%
|
|
|
|
EIB
|
8,011,300
|
20.00
|
-3.15%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|