|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.15
+0.05/+0.35%
11:10:01 AM
|
|
|
|
Closing price on 11/4/2013
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
1,270,669 |
| Split-adjusted Price |
1.98 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,400
|
9.00
|
0.00%
|
|
|
|
ACB
|
5,010,900
|
22.40
|
-0.22%
|
|
|
|
BAB
|
4,600
|
12.10
|
-1.63%
|
|
|
|
BID
|
2,886,900
|
37.95
|
-0.39%
|
|
|
|
BVB
|
1,212,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
1,509,200
|
44.10
|
-0.11%
|
|
|
|
EIB
|
6,392,600
|
24.60
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:10:02 AM
|
|
|
|
|