|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
19.00
+0.55/+2.98%
2:39:59 PM
|
|
|
|
Closing price on 1/20/2016
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
1,332,703 |
| Split-adjusted Price |
1.66 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
1.66
|
1,332,703
|
|
|
1/19/2016
|
+0.10 / +1.75%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.76
|
1.66
|
5,837,025
|
|
|
1/18/2016
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.40
|
5.70
|
5.63
|
1.63
|
6,914,118
|
|
|
1/15/2016
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.95
|
1.69
|
5,913,607
|
|
|
1/14/2016
|
-0.20 / -3.23%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.04
|
1.72
|
1,595,530
|
|
|
1/13/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
1.78
|
3,704,419
|
|
|
1/12/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
1.78
|
7,752,025
|
|
|
1/11/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.75
|
4,761,112
|
|
|
1/8/2016
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.20
|
1.75
|
7,041,942
|
|
|
1/7/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.17
|
1.78
|
1,897,971
|
|
|
1/6/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
1.81
|
8,173,271
|
|
|
1/5/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.40
|
1.81
|
2,344,871
|
|
|
1/4/2016
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.47
|
1.83
|
6,490,158
|
|
|
12/31/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.31
|
1.86
|
8,690,761
|
|
|
12/30/2015
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
1.81
|
10,205,590
|
|
|
12/29/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
1.75
|
1,954,634
|
|
|
12/28/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
1.75
|
1,653,147
|
|
|
12/25/2015
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.19
|
1.75
|
10,094,267
|
|
|
12/24/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
1.78
|
591,410
|
|
|
12/23/2015
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.22
|
1.78
|
2,383,945
|
|
|
12/22/2015
|
+0.10 / +1.59%
|
6.90
|
6.90
|
6.30
|
6.40
|
6.37
|
1.83
|
8,079,149
|
|
|
12/21/2015
|
+0.30 / +5.00%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.29
|
1.81
|
3,232,853
|
|
|
12/18/2015
|
-0.50 / -7.69%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.40
|
1.72
|
12,223,699
|
|
|
12/17/2015
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.43
|
1.86
|
1,030,999
|
|
|
12/16/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.20
|
6.30
|
6.30
|
1.81
|
8,513,459
|
|
|
12/15/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.28
|
1.81
|
1,349,423
|
|
|
12/14/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.36
|
1.81
|
6,423,966
|
|
|
12/11/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
1.83
|
904,072
|
|
|
12/10/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.81
|
7,472,901
|
|
|
12/9/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
1.81
|
1,798,326
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,046,700
|
12.90
|
-3.73%
|
|
|
|
ACB
|
27,891,800
|
27.00
|
1.69%
|
|
|
|
BAB
|
31,400
|
15.00
|
-3.23%
|
|
|
|
BID
|
7,005,800
|
40.95
|
-0.12%
|
|
|
|
BVB
|
5,516,800
|
14.80
|
-2.63%
|
|
|
|
CTG
|
11,763,100
|
48.60
|
-0.82%
|
|
|
|
EIB
|
23,372,400
|
30.45
|
2.53%
|
|
|
|
|
Market Update
Last updated at 2:40:00 PM
|
|
|
|
|