|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.20
-0.15/-1.05%
3:09:22 PM
|
|
|
|
Closing price on 2/10/2014
|
|
| Open |
7.50 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
8,457,347 |
| Split-adjusted Price |
2.18 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2014
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.60
|
2.18
|
8,457,347
|
|
|
2/7/2014
|
+0.20 / +2.74%
|
7.30
|
7.70
|
7.30
|
7.50
|
7.51
|
2.12
|
11,491,633
|
|
|
2/6/2014
|
+0.10 / +1.39%
|
7.20
|
7.30
|
6.50
|
7.30
|
7.21
|
2.06
|
3,730,410
|
|
|
1/27/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.19
|
2.04
|
2,668,852
|
|
|
1/24/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
2.04
|
1,884,945
|
|
|
1/23/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.21
|
2.04
|
2,807,317
|
|
|
1/22/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.27
|
2.04
|
11,431,287
|
|
|
1/21/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
2.04
|
6,820,193
|
|
|
1/20/2014
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.04
|
5,118,507
|
|
|
1/17/2014
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.13
|
2.01
|
13,845,779
|
|
|
1/16/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
1.98
|
2,493,729
|
|
|
1/15/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.95
|
4,454,404
|
|
|
1/14/2014
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
1.95
|
3,448,962
|
|
|
1/13/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
1.98
|
2,070,307
|
|
|
1/10/2014
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.99
|
1.95
|
1,627,100
|
|
|
1/9/2014
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
1.98
|
5,925,716
|
|
|
1/8/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
1.95
|
1,438,096
|
|
|
1/7/2014
|
+0.10 / +1.47%
|
6.20
|
7.00
|
6.20
|
6.90
|
6.91
|
1.95
|
4,314,153
|
|
|
1/6/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
1.92
|
2,464,407
|
|
|
1/3/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
1.92
|
1,101,824
|
|
|
1/2/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
1.92
|
1,002,120
|
|
|
12/31/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.82
|
1.95
|
2,463,983
|
|
|
12/30/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.78
|
1.92
|
3,405,133
|
|
|
12/27/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.81
|
1.95
|
4,177,182
|
|
|
12/26/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
1.92
|
1,590,126
|
|
|
12/25/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
1.95
|
1,880,280
|
|
|
12/24/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
1.95
|
2,854,570
|
|
|
12/23/2013
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
1.98
|
4,110,022
|
|
|
12/20/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.85
|
1.92
|
11,214,206
|
|
|
12/19/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
1.98
|
8,172,692
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,988,400
|
8.90
|
1.14%
|
|
|
|
ACB
|
15,977,200
|
22.70
|
0.67%
|
|
|
|
BAB
|
10,100
|
11.90
|
0.85%
|
|
|
|
BID
|
8,713,900
|
38.30
|
0.13%
|
|
|
|
BVB
|
5,788,400
|
13.50
|
0.75%
|
|
|
|
CTG
|
5,736,700
|
44.60
|
-0.89%
|
|
|
|
EIB
|
32,910,400
|
24.50
|
3.38%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|