|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 9/5/2014
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
5,408,896 |
| Split-adjusted Price |
3.44 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.74
|
3.44
|
5,408,896
|
|
|
9/4/2014
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.73
|
3.44
|
3,879,321
|
|
|
9/3/2014
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.85
|
3.40
|
9,469,989
|
|
|
8/29/2014
|
+0.30 / +3.26%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.40
|
3.33
|
9,719,258
|
|
|
8/28/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.19
|
3.23
|
4,338,501
|
|
|
8/27/2014
|
-0.10 / -1.08%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.35
|
3.23
|
4,344,018
|
|
|
8/26/2014
|
+0.10 / +1.09%
|
9.80
|
9.80
|
9.10
|
9.30
|
9.22
|
3.26
|
11,515,879
|
|
|
8/25/2014
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.14
|
3.23
|
7,177,500
|
|
|
8/22/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.97
|
3.12
|
4,655,284
|
|
|
8/21/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.12
|
3,616,757
|
|
|
8/20/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.12
|
2,783,671
|
|
|
8/19/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
3.12
|
2,988,220
|
|
|
8/18/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
3.16
|
3,642,446
|
|
|
8/15/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.16
|
1,708,254
|
|
|
8/14/2014
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.02
|
3.16
|
2,987,327
|
|
|
8/13/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
3.12
|
1,472,524
|
|
|
8/12/2014
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.85
|
3.09
|
690,664
|
|
|
8/11/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.93
|
3.12
|
974,827
|
|
|
8/8/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
3.16
|
3,051,450
|
|
|
8/7/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
3.12
|
1,379,810
|
|
|
8/6/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.09
|
2,085,533
|
|
|
8/5/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.75
|
3.09
|
2,105,751
|
|
|
8/4/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.05
|
1,473,475
|
|
|
8/1/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.64
|
3.05
|
2,779,119
|
|
|
7/31/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.66
|
3.09
|
2,901,064
|
|
|
7/30/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
3.05
|
2,040,599
|
|
|
7/29/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
3.02
|
1,365,028
|
|
|
7/28/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.64
|
3.02
|
4,652,351
|
|
|
7/25/2014
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.89
|
3.09
|
1,566,705
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
3.12
|
3,198,358
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
837,900
|
7.40
|
1.37%
|
|
|
|
ACB
|
2,487,700
|
25.15
|
-0.20%
|
|
|
|
BAB
|
900
|
11.70
|
0.00%
|
|
|
|
BID
|
1,314,100
|
46.50
|
-0.53%
|
|
|
|
BVB
|
222,400
|
11.10
|
-0.89%
|
|
|
|
CTG
|
4,468,300
|
35.85
|
0.28%
|
|
|
|
EIB
|
2,661,100
|
18.50
|
0.00%
|
|
|
|
EVF
|
5,869,700
|
10.75
|
0.47%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|