|
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 7/7/2016
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
1,819,703 |
| Split-adjusted Price |
1.83 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
1.83
|
1,819,703
|
|
|
7/6/2016
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.28
|
1.81
|
2,041,416
|
|
|
7/5/2016
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.78
|
2,923,316
|
|
|
7/4/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
1.75
|
8,922,566
|
|
|
7/1/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
1.75
|
1,755,272
|
|
|
6/30/2016
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
1.75
|
12,067,200
|
|
|
6/29/2016
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.19
|
1.78
|
639,122
|
|
|
6/28/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.15
|
1.81
|
5,968,203
|
|
|
6/27/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.05
|
1.78
|
2,705,936
|
|
|
6/24/2016
|
-0.20 / -3.17%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.10
|
1.75
|
4,472,806
|
|
|
6/23/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
1.81
|
2,015,265
|
|
|
6/22/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
1.78
|
4,270,148
|
|
|
6/21/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
1.78
|
434,516
|
|
|
6/20/2016
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.21
|
1.81
|
708,692
|
|
|
6/17/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
1.78
|
1,684,927
|
|
|
6/16/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
1.78
|
1,027,007
|
|
|
6/15/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
1.81
|
1,381,034
|
|
|
6/14/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.81
|
1,167,368
|
|
|
6/13/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.81
|
2,347,869
|
|
|
6/10/2016
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
1.81
|
1,656,678
|
|
|
6/9/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
1.83
|
993,050
|
|
|
6/8/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
1.83
|
2,899,175
|
|
|
6/7/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.31
|
1.81
|
1,950,208
|
|
|
6/6/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.81
|
2,271,048
|
|
|
6/3/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
1.83
|
3,058,368
|
|
|
6/2/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.81
|
2,063,594
|
|
|
6/1/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
1.81
|
2,076,461
|
|
|
5/31/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.31
|
1.81
|
9,651,018
|
|
|
5/30/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
1.81
|
1,753,405
|
|
|
5/27/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
1.83
|
10,136,081
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|