|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.15
-0.05/-0.35%
3:09:21 PM
|
|
|
|
Closing price on 1/3/2014
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
1,101,824 |
| Split-adjusted Price |
1.92 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
1.92
|
1,101,824
|
|
|
1/2/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
1.92
|
1,002,120
|
|
|
12/31/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.82
|
1.95
|
2,463,983
|
|
|
12/30/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.78
|
1.92
|
3,405,133
|
|
|
12/27/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.81
|
1.95
|
4,177,182
|
|
|
12/26/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
1.92
|
1,590,126
|
|
|
12/25/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
1.95
|
1,880,280
|
|
|
12/24/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
1.95
|
2,854,570
|
|
|
12/23/2013
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
1.98
|
4,110,022
|
|
|
12/20/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.85
|
1.92
|
11,214,206
|
|
|
12/19/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
1.98
|
8,172,692
|
|
|
12/18/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
1.92
|
782,359
|
|
|
12/17/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
1.95
|
3,219,355
|
|
|
12/16/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
1.92
|
2,942,521
|
|
|
12/13/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
1.95
|
1,168,180
|
|
|
12/12/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
1.95
|
5,215,198
|
|
|
12/11/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
1.95
|
5,748,918
|
|
|
12/10/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.97
|
1.98
|
349,395
|
|
|
12/9/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
1.98
|
2,817,361
|
|
|
12/6/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.94
|
1.95
|
948,805
|
|
|
12/5/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
1.98
|
1,370,085
|
|
|
12/4/2013
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
1.98
|
3,391,242
|
|
|
12/3/2013
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.01
|
2.01
|
2,635,316
|
|
|
12/2/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
1.98
|
3,779,642
|
|
|
11/29/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.03
|
1.98
|
1,401,807
|
|
|
11/28/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
1.98
|
1,378,390
|
|
|
11/27/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.05
|
1.98
|
1,950,269
|
|
|
11/26/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.07
|
1.98
|
692,642
|
|
|
11/25/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.09
|
2.01
|
2,228,811
|
|
|
11/22/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.01
|
1,631,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,969,600
|
9.00
|
2.27%
|
|
|
|
ACB
|
12,303,700
|
22.70
|
0.00%
|
|
|
|
BAB
|
11,600
|
12.20
|
2.52%
|
|
|
|
BID
|
8,309,600
|
38.65
|
0.91%
|
|
|
|
BVB
|
5,939,900
|
13.70
|
3.01%
|
|
|
|
CTG
|
12,064,300
|
44.30
|
-0.67%
|
|
|
|
EIB
|
24,622,300
|
25.30
|
3.27%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|