|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.25
+0.10/+0.71%
10:35:02 AM
|
|
|
|
Closing price on 12/10/2013
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
349,395 |
| Split-adjusted Price |
1.98 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.97
|
1.98
|
349,395
|
|
|
12/9/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
1.98
|
2,817,361
|
|
|
12/6/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.94
|
1.95
|
948,805
|
|
|
12/5/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
1.98
|
1,370,085
|
|
|
12/4/2013
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
1.98
|
3,391,242
|
|
|
12/3/2013
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.01
|
2.01
|
2,635,316
|
|
|
12/2/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
1.98
|
3,779,642
|
|
|
11/29/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.03
|
1.98
|
1,401,807
|
|
|
11/28/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
1.98
|
1,378,390
|
|
|
11/27/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.05
|
1.98
|
1,950,269
|
|
|
11/26/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.07
|
1.98
|
692,642
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
838,500
|
8.90
|
0.00%
|
|
|
|
ACB
|
3,541,700
|
22.70
|
0.00%
|
|
|
|
BAB
|
14,600
|
12.20
|
0.00%
|
|
|
|
BID
|
1,033,900
|
38.65
|
0.00%
|
|
|
|
BVB
|
2,467,900
|
13.70
|
1.48%
|
|
|
|
CTG
|
2,235,400
|
44.25
|
-0.11%
|
|
|
|
EIB
|
2,980,600
|
25.20
|
-0.40%
|
|
|
|
|
Market Update
Last updated at 10:35:03 AM
|
|
|
|
|