|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.85
+0.40/+2.17%
3:09:23 PM
|
|
|
|
Closing price on 2/18/2016
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
611,798 |
| Split-adjusted Price |
2.01 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
2.01
|
611,798
|
|
|
2/17/2016
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.98
|
1.98
|
3,146,097
|
|
|
2/16/2016
|
+0.20 / +2.94%
|
6.80
|
7.20
|
6.70
|
7.00
|
6.95
|
2.01
|
3,961,336
|
|
|
2/15/2016
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.30
|
6.80
|
6.78
|
1.95
|
4,353,319
|
|
|
2/5/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
1.92
|
3,891,725
|
|
|
2/4/2016
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.40
|
1.89
|
895,958
|
|
|
2/3/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.83
|
6,129,087
|
|
|
2/2/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
1.86
|
3,953,667
|
|
|
2/1/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.44
|
1.83
|
1,795,311
|
|
|
1/29/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
1.86
|
4,218,684
|
|
|
1/28/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
1.86
|
1,972,136
|
|
|
1/27/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
1.86
|
4,474,856
|
|
|
1/26/2016
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.22
|
1.83
|
3,974,936
|
|
|
1/25/2016
|
+0.40 / +6.78%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.10
|
1.81
|
1,606,937
|
|
|
1/22/2016
|
+0.20 / +3.51%
|
5.70
|
6.00
|
5.60
|
5.90
|
5.84
|
1.69
|
5,090,693
|
|
|
1/21/2016
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.72
|
1.63
|
4,938,223
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,693,800
|
13.00
|
-2.99%
|
|
|
|
ACB
|
28,477,800
|
27.05
|
1.88%
|
|
|
|
BAB
|
32,100
|
15.00
|
-3.23%
|
|
|
|
BID
|
7,511,900
|
40.80
|
-0.49%
|
|
|
|
BVB
|
5,829,800
|
14.90
|
-1.97%
|
|
|
|
CTG
|
12,393,300
|
48.50
|
-1.02%
|
|
|
|
EIB
|
23,964,100
|
30.50
|
2.69%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|