|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.20
-0.10/-0.70%
3:09:23 PM
|
|
|
|
Closing price on 1/28/2013
|
|
| Open |
6.80 |
| High |
7.20 |
| Low |
6.70 |
| Volume |
18,815,214 |
| Split-adjusted Price |
1.98 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2013
|
+0.30 / +4.48%
|
6.80
|
7.20
|
6.70
|
7.00
|
6.98
|
1.98
|
18,815,214
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.77
|
1.90
|
12,872,768
|
|
|
1/24/2013
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.30
|
6.70
|
6.57
|
1.90
|
11,166,919
|
|
|
1/23/2013
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.39
|
1.84
|
11,176,728
|
|
|
1/22/2013
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.49
|
1.81
|
17,811,377
|
|
|
1/21/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.74
|
1.90
|
8,450,025
|
|
|
1/18/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.73
|
1.92
|
15,062,596
|
|
|
1/17/2013
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.87
|
1.92
|
19,169,778
|
|
|
1/16/2013
|
-0.10 / -1.41%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.11
|
1.98
|
20,233,399
|
|
|
1/15/2013
|
+0.40 / +5.97%
|
6.70
|
7.20
|
6.70
|
7.10
|
6.93
|
2.01
|
22,989,683
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.67
|
1.90
|
13,425,032
|
|
|
1/11/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.78
|
1.90
|
19,835,250
|
|
|
1/10/2013
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.46
|
1.90
|
10,695,442
|
|
|
1/9/2013
|
-0.40 / -5.88%
|
6.90
|
7.00
|
6.40
|
6.40
|
6.67
|
1.81
|
29,469,737
|
|
|
1/8/2013
|
+0.30 / +4.62%
|
6.40
|
6.90
|
6.30
|
6.80
|
6.60
|
1.92
|
20,332,472
|
|
|
1/7/2013
|
-0.10 / -1.52%
|
6.60
|
6.90
|
6.40
|
6.50
|
6.66
|
1.84
|
17,434,792
|
|
|
1/4/2013
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.38
|
1.87
|
22,879,705
|
|
|
1/3/2013
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.00
|
6.20
|
6.26
|
1.75
|
30,077,107
|
|
|
1/2/2013
|
+0.50 / +8.62%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.21
|
1.78
|
16,599,543
|
|
|
12/28/2012
|
+0.20 / +3.57%
|
5.50
|
5.90
|
5.50
|
5.80
|
5.78
|
1.64
|
13,450,600
|
|
|
12/27/2012
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.61
|
1.58
|
22,679,387
|
|
|
12/26/2012
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.37
|
1.53
|
7,128,570
|
|
|
12/25/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.33
|
1.53
|
8,842,464
|
|
|
12/24/2012
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.37
|
1.53
|
7,304,336
|
|
|
12/21/2012
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
1.50
|
7,355,400
|
|
|
12/20/2012
|
-0.30 / -5.36%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.52
|
1.50
|
14,458,035
|
|
|
12/19/2012
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.52
|
1.58
|
10,933,611
|
|
|
12/18/2012
|
-0.20 / -3.64%
|
5.50
|
5.60
|
5.30
|
5.30
|
5.42
|
1.50
|
13,111,513
|
|
|
12/17/2012
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.10
|
5.50
|
5.32
|
1.56
|
19,215,421
|
|
|
12/14/2012
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.40
|
5.35
|
1.53
|
8,879,983
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
ACB
|
17,844,500
|
22.65
|
0.89%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|