|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 9/4/2015
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
1,245,145 |
| Split-adjusted Price |
2.54 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.54
|
1,245,145
|
|
|
9/3/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
2.57
|
9,369,600
|
|
|
9/1/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
2.54
|
599,229
|
|
|
8/31/2015
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
2.54
|
8,314,738
|
|
|
8/28/2015
|
+0.10 / +1.45%
|
6.30
|
7.10
|
6.30
|
7.00
|
6.97
|
2.61
|
2,987,460
|
|
|
8/27/2015
|
-0.10 / -1.43%
|
6.30
|
7.10
|
6.30
|
6.90
|
7.02
|
2.57
|
8,202,058
|
|
|
8/26/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.92
|
2.61
|
4,165,522
|
|
|
8/25/2015
|
+0.10 / +1.45%
|
6.70
|
7.10
|
6.70
|
7.00
|
6.85
|
2.61
|
5,243,497
|
|
|
8/24/2015
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.60
|
6.90
|
6.77
|
2.57
|
9,520,028
|
|
|
8/21/2015
|
-0.10 / -1.37%
|
7.50
|
7.50
|
6.60
|
7.20
|
6.81
|
2.69
|
13,177,174
|
|
|
8/20/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
2.72
|
2,443,017
|
|
|
8/19/2015
|
-0.10 / -1.35%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.33
|
2.72
|
2,058,090
|
|
|
8/18/2015
|
+0.20 / +2.78%
|
7.90
|
7.90
|
7.20
|
7.40
|
7.35
|
2.76
|
4,231,960
|
|
|
8/17/2015
|
-0.10 / -1.37%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.35
|
2.69
|
7,204,239
|
|
|
8/14/2015
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.39
|
2.72
|
3,323,365
|
|
|
8/13/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.30
|
7.50
|
7.40
|
2.80
|
5,423,113
|
|
|
8/12/2015
|
-0.20 / -2.60%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.61
|
2.80
|
6,250,143
|
|
|
8/11/2015
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.90
|
2.87
|
2,227,860
|
|
|
8/10/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.87
|
2.95
|
5,457,643
|
|
|
8/7/2015
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.85
|
2.95
|
2,222,811
|
|
|
8/6/2015
|
-0.50 / -6.02%
|
8.00
|
8.50
|
7.80
|
7.80
|
7.91
|
2.91
|
4,058,640
|
|
|
8/5/2015
|
+0.10 / +1.22%
|
9.00
|
9.00
|
8.20
|
8.30
|
8.34
|
2.91
|
2,572,965
|
|
|
8/4/2015
|
0.00 / 0.00%
|
7.40
|
8.40
|
7.40
|
8.20
|
8.29
|
2.88
|
2,498,930
|
|
|
8/3/2015
|
-0.20 / -2.38%
|
7.60
|
8.40
|
7.60
|
8.20
|
8.18
|
2.88
|
6,478,944
|
|
|
7/31/2015
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.54
|
2.95
|
1,539,135
|
|
|
7/30/2015
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.49
|
3.02
|
1,482,936
|
|
|
7/29/2015
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.52
|
2.95
|
4,286,786
|
|
|
7/28/2015
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.70
|
3.02
|
3,870,286
|
|
|
7/27/2015
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.71
|
3.05
|
2,847,144
|
|
|
7/24/2015
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.72
|
3.02
|
2,739,501
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|