Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.15
+0.25/+1.80%
3:09:22 PM
|
|
|
Closing price on 10/3/2014
|
|
Open |
9.20 |
High |
9.30 |
Low |
9.10 |
Volume |
5,020,365 |
Split-adjusted Price |
2.80 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
2.80
|
5,020,365
|
|
10/2/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.15
|
2.80
|
4,178,900
|
|
10/1/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.13
|
2.80
|
8,825,623
|
|
9/30/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
2.80
|
3,267,506
|
|
9/29/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.11
|
2.77
|
1,414,481
|
|
9/26/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
2.77
|
2,384,016
|
|
9/25/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.05
|
2.80
|
2,682,679
|
|
9/24/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.14
|
2.77
|
3,186,111
|
|
9/23/2014
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.18
|
2.80
|
9,953,579
|
|
9/22/2014
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.21
|
2.77
|
2,149,783
|
|
9/19/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.29
|
2.77
|
9,284,392
|
|
9/18/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.36
|
2.83
|
7,204,084
|
|
9/17/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.37
|
2.83
|
3,354,969
|
|
9/16/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
2.83
|
5,218,119
|
|
9/15/2014
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.38
|
2.80
|
8,238,956
|
|
9/12/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.44
|
2.86
|
4,028,844
|
|
9/11/2014
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.44
|
2.86
|
2,850,009
|
|
9/10/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.38
|
2.89
|
8,392,169
|
|
9/9/2014
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.56
|
2.86
|
13,829,979
|
|
9/8/2014
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.79
|
2.95
|
6,398,463
|
|
9/5/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.74
|
2.98
|
5,408,896
|
|
9/4/2014
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.73
|
2.98
|
3,879,321
|
|
9/3/2014
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.85
|
2.95
|
9,469,989
|
|
8/29/2014
|
+0.30 / +3.26%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.40
|
2.89
|
9,719,258
|
|
8/28/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.19
|
2.80
|
4,338,501
|
|
8/27/2014
|
-0.10 / -1.08%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.35
|
2.80
|
4,344,018
|
|
8/26/2014
|
+0.10 / +1.09%
|
9.80
|
9.80
|
9.10
|
9.30
|
9.22
|
2.83
|
11,515,879
|
|
8/25/2014
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.14
|
2.80
|
7,177,500
|
|
8/22/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.97
|
2.71
|
4,655,284
|
|
8/21/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.71
|
3,616,757
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
4,260,500
|
8.60
|
1.18%
|
|
|
ACB
|
14,675,400
|
22.25
|
0.00%
|
|
|
BAB
|
51,200
|
12.30
|
0.82%
|
|
|
BID
|
7,363,100
|
37.50
|
0.81%
|
|
|
BVB
|
8,584,100
|
13.60
|
3.82%
|
|
|
CTG
|
3,982,800
|
44.40
|
0.00%
|
|
|
EIB
|
27,149,100
|
23.75
|
0.42%
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|