|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.65
+0.05/+0.34%
3:09:24 PM
|
|
|
|
Closing price on 10/25/2013
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
2,905,892 |
| Split-adjusted Price |
1.98 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.90
|
1.98
|
2,905,892
|
|
|
10/24/2013
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.98
|
1.95
|
2,636,487
|
|
|
10/23/2013
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.40
|
7.10
|
7.00
|
2.01
|
4,606,020
|
|
|
10/22/2013
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.99
|
1.95
|
2,890,459
|
|
|
10/21/2013
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
1.98
|
8,475,796
|
|
|
10/18/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.95
|
1,577,036
|
|
|
10/17/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
1.95
|
7,718,004
|
|
|
10/16/2013
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
1.92
|
4,254,324
|
|
|
10/15/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.90
|
1,485,754
|
|
|
10/14/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.90
|
2,538,954
|
|
|
10/11/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.74
|
1.90
|
1,240,605
|
|
|
10/10/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.75
|
1.90
|
2,183,992
|
|
|
10/9/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
1.92
|
3,133,303
|
|
|
10/8/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.82
|
1.95
|
2,602,824
|
|
|
10/7/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.84
|
1.95
|
7,254,287
|
|
|
10/4/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
1.92
|
3,864,100
|
|
|
10/3/2013
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.86
|
1.92
|
8,816,414
|
|
|
10/2/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
1.90
|
3,261,400
|
|
|
10/1/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
1.92
|
6,814,284
|
|
|
9/30/2013
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.40
|
6.80
|
6.71
|
1.92
|
7,225,023
|
|
|
9/27/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.69
|
1.90
|
1,656,617
|
|
|
9/26/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.70
|
1.90
|
1,796,973
|
|
|
9/25/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.66
|
1.90
|
5,825,727
|
|
|
9/24/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.70
|
6.61
|
1.90
|
4,753,360
|
|
|
9/23/2013
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.62
|
1.90
|
3,618,135
|
|
|
9/20/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.30
|
6.80
|
6.77
|
1.92
|
37,702,609
|
|
|
9/19/2013
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.70
|
1.90
|
7,740,374
|
|
|
9/18/2013
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.30
|
6.60
|
6.71
|
1.87
|
6,603,261
|
|
|
9/17/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.30
|
6.80
|
6.79
|
1.92
|
10,118,012
|
|
|
9/16/2013
|
+0.40 / +6.15%
|
6.60
|
7.10
|
6.30
|
6.90
|
6.95
|
1.95
|
23,803,987
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
13,457,800
|
9.90
|
11.24%
|
|
|
|
ACB
|
15,197,600
|
23.00
|
0.44%
|
|
|
|
BAB
|
31,400
|
12.40
|
1.64%
|
|
|
|
BID
|
6,983,000
|
38.70
|
-0.51%
|
|
|
|
BVB
|
9,006,900
|
14.40
|
3.60%
|
|
|
|
CTG
|
6,335,800
|
45.65
|
0.11%
|
|
|
|
EIB
|
15,708,700
|
26.95
|
-0.74%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|