|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.25
-0.75/-4.17%
3:09:25 PM
|
|
|
|
Closing price on 2/20/2013
|
|
| Open |
7.80 |
| High |
8.30 |
| Low |
7.70 |
| Volume |
15,442,262 |
| Split-adjusted Price |
2.05 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2013
|
+0.40 / +5.13%
|
7.80
|
8.30
|
7.70
|
8.20
|
7.99
|
2.05
|
15,442,262
|
|
|
2/19/2013
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.95
|
1.95
|
27,294,840
|
|
|
2/18/2013
|
-0.10 / -1.23%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.15
|
2.00
|
14,395,169
|
|
|
2/8/2013
|
+0.30 / +3.85%
|
7.80
|
8.20
|
7.70
|
8.10
|
8.00
|
2.03
|
15,043,200
|
|
|
2/7/2013
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.62
|
1.95
|
15,311,069
|
|
|
2/6/2013
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.34
|
1.85
|
13,392,597
|
|
|
2/5/2013
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.18
|
1.80
|
8,009,775
|
|
|
2/4/2013
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.25
|
1.83
|
10,535,505
|
|
|
2/1/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.04
|
1.78
|
12,016,866
|
|
|
1/31/2013
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.20
|
1.78
|
14,568,503
|
|
|
1/30/2013
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.41
|
1.85
|
11,287,264
|
|
|
1/29/2013
|
+0.30 / +4.29%
|
6.80
|
7.50
|
6.80
|
7.30
|
7.18
|
1.83
|
23,876,440
|
|
|
1/28/2013
|
+0.30 / +4.48%
|
6.80
|
7.20
|
6.70
|
7.00
|
6.98
|
1.75
|
18,815,214
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.77
|
1.68
|
12,872,768
|
|
|
1/24/2013
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.30
|
6.70
|
6.57
|
1.68
|
11,166,919
|
|
|
1/23/2013
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.39
|
1.63
|
11,176,728
|
|
|
1/22/2013
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.49
|
1.60
|
17,811,377
|
|
|
1/21/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.74
|
1.68
|
8,450,025
|
|
|
1/18/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.73
|
1.70
|
15,062,596
|
|
|
1/17/2013
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.87
|
1.70
|
19,169,778
|
|
|
1/16/2013
|
-0.10 / -1.41%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.11
|
1.75
|
20,233,399
|
|
|
1/15/2013
|
+0.40 / +5.97%
|
6.70
|
7.20
|
6.70
|
7.10
|
6.93
|
1.78
|
22,989,683
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.67
|
1.68
|
13,425,032
|
|
|
1/11/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.78
|
1.68
|
19,835,250
|
|
|
1/10/2013
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.46
|
1.68
|
10,695,442
|
|
|
1/9/2013
|
-0.40 / -5.88%
|
6.90
|
7.00
|
6.40
|
6.40
|
6.67
|
1.60
|
29,469,737
|
|
|
1/8/2013
|
+0.30 / +4.62%
|
6.40
|
6.90
|
6.30
|
6.80
|
6.60
|
1.70
|
20,332,472
|
|
|
1/7/2013
|
-0.10 / -1.52%
|
6.60
|
6.90
|
6.40
|
6.50
|
6.66
|
1.63
|
17,434,792
|
|
|
1/4/2013
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.38
|
1.65
|
22,879,705
|
|
|
1/3/2013
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.00
|
6.20
|
6.26
|
1.55
|
30,077,107
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,952,800
|
12.30
|
-5.38%
|
|
|
|
ACB
|
26,152,700
|
26.55
|
-2.21%
|
|
|
|
BAB
|
36,100
|
14.60
|
-2.67%
|
|
|
|
BID
|
9,074,900
|
40.65
|
-3.10%
|
|
|
|
BVB
|
9,653,000
|
15.10
|
-7.36%
|
|
|
|
CTG
|
14,767,400
|
49.50
|
-1.59%
|
|
|
|
EIB
|
22,738,600
|
26.75
|
-6.96%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|