|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.20
-0.10/-0.70%
3:09:23 PM
|
|
|
|
Closing price on 2/28/2013
|
|
| Open |
7.20 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
7,822,368 |
| Split-adjusted Price |
2.09 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2013
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
2.09
|
7,822,368
|
|
|
2/27/2013
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.25
|
2.09
|
12,030,859
|
|
|
2/26/2013
|
-0.50 / -6.49%
|
7.70
|
7.70
|
7.10
|
7.20
|
7.36
|
2.04
|
22,422,641
|
|
|
2/25/2013
|
-0.10 / -1.28%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.78
|
2.18
|
8,902,318
|
|
|
2/22/2013
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.30
|
7.80
|
7.65
|
2.21
|
28,710,747
|
|
|
2/21/2013
|
-0.70 / -8.54%
|
8.20
|
8.30
|
7.40
|
7.50
|
7.81
|
2.12
|
28,116,880
|
|
|
2/20/2013
|
+0.40 / +5.13%
|
7.80
|
8.30
|
7.70
|
8.20
|
7.99
|
2.32
|
15,442,262
|
|
|
2/19/2013
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.95
|
2.21
|
27,294,840
|
|
|
2/18/2013
|
-0.10 / -1.23%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.15
|
2.26
|
14,395,169
|
|
|
2/8/2013
|
+0.30 / +3.85%
|
7.80
|
8.20
|
7.70
|
8.10
|
8.00
|
2.29
|
15,043,200
|
|
|
2/7/2013
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.62
|
2.21
|
15,311,069
|
|
|
2/6/2013
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.34
|
2.09
|
13,392,597
|
|
|
2/5/2013
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.18
|
2.04
|
8,009,775
|
|
|
2/4/2013
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.25
|
2.06
|
10,535,505
|
|
|
2/1/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.04
|
2.01
|
12,016,866
|
|
|
1/31/2013
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.20
|
2.01
|
14,568,503
|
|
|
1/30/2013
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.41
|
2.09
|
11,287,264
|
|
|
1/29/2013
|
+0.30 / +4.29%
|
6.80
|
7.50
|
6.80
|
7.30
|
7.18
|
2.06
|
23,876,440
|
|
|
1/28/2013
|
+0.30 / +4.48%
|
6.80
|
7.20
|
6.70
|
7.00
|
6.98
|
1.98
|
18,815,214
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.77
|
1.90
|
12,872,768
|
|
|
1/24/2013
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.30
|
6.70
|
6.57
|
1.90
|
11,166,919
|
|
|
1/23/2013
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.39
|
1.84
|
11,176,728
|
|
|
1/22/2013
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.49
|
1.81
|
17,811,377
|
|
|
1/21/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.74
|
1.90
|
8,450,025
|
|
|
1/18/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.73
|
1.92
|
15,062,596
|
|
|
1/17/2013
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.87
|
1.92
|
19,169,778
|
|
|
1/16/2013
|
-0.10 / -1.41%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.11
|
1.98
|
20,233,399
|
|
|
1/15/2013
|
+0.40 / +5.97%
|
6.70
|
7.20
|
6.70
|
7.10
|
6.93
|
2.01
|
22,989,683
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.67
|
1.90
|
13,425,032
|
|
|
1/11/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.78
|
1.90
|
19,835,250
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
ACB
|
17,844,500
|
22.65
|
0.89%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|