|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.05
+0.15/+1.26%
2:45:00 PM
|
|
|
|
Closing price on 10/17/2013
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
7,718,004 |
| Split-adjusted Price |
1.70 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
1.70
|
7,718,004
|
|
|
10/16/2013
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
1.68
|
4,254,324
|
|
|
10/15/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.65
|
1,485,754
|
|
|
10/14/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.65
|
2,538,954
|
|
|
10/11/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.74
|
1.65
|
1,240,605
|
|
|
10/10/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.75
|
1.65
|
2,183,992
|
|
|
10/9/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
1.68
|
3,133,303
|
|
|
10/8/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.82
|
1.70
|
2,602,824
|
|
|
10/7/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.84
|
1.70
|
7,254,287
|
|
|
10/4/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
1.68
|
3,864,100
|
|
|
10/3/2013
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.86
|
1.68
|
8,816,414
|
|
|
10/2/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
1.65
|
3,261,400
|
|
|
10/1/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
1.68
|
6,814,284
|
|
|
9/30/2013
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.40
|
6.80
|
6.71
|
1.68
|
7,225,023
|
|
|
9/27/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.69
|
1.65
|
1,656,617
|
|
|
9/26/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.70
|
1.65
|
1,796,973
|
|
|
9/25/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.66
|
1.65
|
5,825,727
|
|
|
9/24/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.70
|
6.61
|
1.65
|
4,753,360
|
|
|
9/23/2013
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.62
|
1.65
|
3,618,135
|
|
|
9/20/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.30
|
6.80
|
6.77
|
1.68
|
37,702,609
|
|
|
9/19/2013
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.70
|
1.65
|
7,740,374
|
|
|
9/18/2013
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.30
|
6.60
|
6.71
|
1.63
|
6,603,261
|
|
|
9/17/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.30
|
6.80
|
6.79
|
1.68
|
10,118,012
|
|
|
9/16/2013
|
+0.40 / +6.15%
|
6.60
|
7.10
|
6.30
|
6.90
|
6.95
|
1.70
|
23,803,987
|
|
|
9/13/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
5.90
|
6.50
|
6.46
|
1.60
|
4,560,214
|
|
|
9/12/2013
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
1.60
|
5,053,296
|
|
|
9/11/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
1.55
|
4,042,595
|
|
|
9/10/2013
|
0.00 / 0.00%
|
5.80
|
6.50
|
5.80
|
6.40
|
6.40
|
1.58
|
1,865,451
|
|
|
9/9/2013
|
-0.10 / -1.54%
|
6.50
|
7.00
|
6.30
|
6.40
|
6.40
|
1.58
|
2,972,567
|
|
|
9/6/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.60
|
3,749,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
814,500
|
17.10
|
0.59%
|
|
|
|
ACB
|
5,657,600
|
22.55
|
-0.88%
|
|
|
|
BAB
|
7,600
|
10.80
|
0.93%
|
|
|
|
BID
|
3,694,300
|
36.95
|
0.14%
|
|
|
|
BVB
|
758,900
|
12.05
|
-1.23%
|
|
|
|
CTG
|
6,821,100
|
31.85
|
-0.93%
|
|
|
|
EIB
|
4,079,600
|
17.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:45:02 PM
|
|
|
|
|