|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.30
+0.20/+1.42%
1:45:00 PM
|
|
|
|
Closing price on 12/19/2013
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
8,172,692 |
| Split-adjusted Price |
1.98 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
1.98
|
8,172,692
|
|
|
12/18/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
1.92
|
782,359
|
|
|
12/17/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
1.95
|
3,219,355
|
|
|
12/16/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
1.92
|
2,942,521
|
|
|
12/13/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
1.95
|
1,168,180
|
|
|
12/12/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
1.95
|
5,215,198
|
|
|
12/11/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
1.95
|
5,748,918
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,866,100
|
8.90
|
-1.11%
|
|
|
|
ACB
|
7,833,000
|
22.45
|
0.00%
|
|
|
|
BAB
|
9,700
|
12.10
|
-1.63%
|
|
|
|
BID
|
4,922,000
|
38.00
|
-0.26%
|
|
|
|
BVB
|
2,147,700
|
13.60
|
-0.73%
|
|
|
|
CTG
|
2,820,200
|
44.40
|
0.57%
|
|
|
|
EIB
|
10,887,600
|
24.70
|
0.41%
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|