|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.60
0.00/0.00%
2:29:59 PM
|
|
|
|
Closing price on 11/25/2013
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
2,228,811 |
| Split-adjusted Price |
2.01 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2013
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.18
|
2.01
|
8,518,593
|
|
|
11/20/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
2.01
|
1,625,320
|
|
|
11/19/2013
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.11
|
2.01
|
2,757,505
|
|
|
11/18/2013
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
2.04
|
3,701,219
|
|
|
11/15/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.40
|
7.10
|
7.10
|
2.01
|
2,099,062
|
|
|
11/14/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.08
|
2.01
|
473,509
|
|
|
11/13/2013
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.09
|
2.01
|
4,297,550
|
|
|
11/12/2013
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.09
|
1.98
|
4,981,134
|
|
|
11/11/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.08
|
2.01
|
3,213,181
|
|
|
11/8/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
2.01
|
1,157,367
|
|
|
11/7/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
2.01
|
5,016,782
|
|
|
11/6/2013
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.07
|
2.01
|
5,135,407
|
|
|
11/5/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
1.95
|
2,004,501
|
|
|
11/4/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
1.98
|
1,270,669
|
|
|
11/1/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
1.95
|
990,916
|
|
|
10/31/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
1.95
|
1,175,992
|
|
|
10/30/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
1.95
|
1,019,350
|
|
|
10/29/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
1.95
|
1,453,692
|
|
|
10/28/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
1.95
|
3,056,816
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,028,900
|
9.00
|
0.00%
|
|
|
|
ACB
|
10,415,100
|
22.90
|
0.22%
|
|
|
|
BAB
|
10,200
|
12.10
|
-0.82%
|
|
|
|
BID
|
10,528,500
|
38.85
|
1.97%
|
|
|
|
BVB
|
5,670,300
|
14.10
|
-0.70%
|
|
|
|
CTG
|
4,142,100
|
45.45
|
0.55%
|
|
|
|
EIB
|
26,354,300
|
27.15
|
6.89%
|
|
|
|
|
Market Update
Last updated at 2:30:01 PM
|
|
|
|
|