|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.25
-1.25/-6.76%
3:09:23 PM
|
|
|
|
Closing price on 5/10/2016
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
1,440,166 |
| Split-adjusted Price |
1.86 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
1.86
|
1,440,166
|
|
|
5/9/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
1.86
|
3,654,753
|
|
|
5/6/2016
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.50
|
1.83
|
3,116,310
|
|
|
5/5/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
1.86
|
1,501,730
|
|
|
5/4/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.43
|
1.86
|
2,875,609
|
|
|
4/29/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.48
|
1.86
|
2,979,528
|
|
|
4/28/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.37
|
1.83
|
507,481
|
|
|
4/27/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
1.81
|
832,396
|
|
|
4/26/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.83
|
1,241,469
|
|
|
4/25/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.86
|
538,538
|
|
|
4/22/2016
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.42
|
1.86
|
1,927,526
|
|
|
4/21/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
1.81
|
561,408
|
|
|
4/20/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.31
|
1.83
|
1,867,006
|
|
|
4/19/2016
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.83
|
5,246,225
|
|
|
4/15/2016
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
1.86
|
11,634,253
|
|
|
4/14/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.83
|
5,767,509
|
|
|
4/13/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.83
|
6,427,024
|
|
|
4/12/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
1.83
|
7,389,645
|
|
|
4/11/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
1.83
|
5,431,979
|
|
|
4/8/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
1.86
|
537,197
|
|
|
4/7/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.41
|
1.83
|
497,103
|
|
|
4/6/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
1.83
|
6,216,125
|
|
|
4/5/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
1.83
|
6,449,908
|
|
|
4/4/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.35
|
1.81
|
7,134,924
|
|
|
4/1/2016
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
1.81
|
5,597,044
|
|
|
3/31/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.41
|
1.86
|
5,422,697
|
|
|
3/30/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
1.86
|
460,085
|
|
|
3/29/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.86
|
5,075,505
|
|
|
3/28/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.86
|
5,189,184
|
|
|
3/25/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
1.86
|
5,329,179
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,808,100
|
13.10
|
-6.43%
|
|
|
|
ACB
|
43,014,300
|
27.85
|
-5.43%
|
|
|
|
BAB
|
39,900
|
14.90
|
-6.29%
|
|
|
|
BID
|
22,730,700
|
43.25
|
2.25%
|
|
|
|
BVB
|
17,254,200
|
16.20
|
-4.14%
|
|
|
|
CTG
|
24,276,800
|
50.90
|
-1.74%
|
|
|
|
EIB
|
30,799,200
|
28.95
|
-6.91%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|