|
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 3/31/2014
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
5,462,627 |
| Split-adjusted Price |
3.14 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2014
|
-0.30 / -2.63%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.27
|
3.14
|
5,462,627
|
|
|
3/28/2014
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.45
|
3.22
|
5,306,219
|
|
|
3/27/2014
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.35
|
3.20
|
6,213,734
|
|
|
3/26/2014
|
+0.10 / +0.87%
|
11.60
|
11.70
|
10.90
|
11.60
|
11.36
|
3.28
|
18,091,813
|
|
|
3/25/2014
|
-0.60 / -4.96%
|
12.10
|
12.20
|
11.40
|
11.50
|
11.78
|
3.25
|
17,292,382
|
|
|
3/24/2014
|
+0.50 / +4.31%
|
11.90
|
12.20
|
11.70
|
12.10
|
11.97
|
3.42
|
13,048,591
|
|
|
3/21/2014
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.40
|
11.60
|
11.69
|
3.28
|
25,257,475
|
|
|
3/20/2014
|
+0.50 / +4.50%
|
11.50
|
11.60
|
10.70
|
11.60
|
11.17
|
3.28
|
18,830,373
|
|
|
3/19/2014
|
+1.00 / +9.90%
|
10.10
|
11.10
|
10.00
|
11.10
|
10.69
|
3.14
|
31,417,062
|
|
|
3/18/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.08
|
2.86
|
10,015,960
|
|
|
3/17/2014
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.80
|
10.10
|
10.02
|
2.86
|
12,035,966
|
|
|
3/14/2014
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.40
|
9.90
|
9.77
|
2.80
|
17,914,461
|
|
|
3/13/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.38
|
2.69
|
9,835,778
|
|
|
3/12/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.27
|
2.63
|
10,559,350
|
|
|
3/11/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.27
|
2.63
|
8,936,981
|
|
|
3/10/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.24
|
2.63
|
5,985,694
|
|
|
3/7/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.24
|
2.63
|
11,728,227
|
|
|
3/6/2014
|
+0.30 / +3.33%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.14
|
2.63
|
10,883,118
|
|
|
3/5/2014
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.02
|
2.55
|
5,888,496
|
|
|
3/4/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.83
|
2.52
|
14,202,475
|
|
|
3/3/2014
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.11
|
2.55
|
11,966,296
|
|
|
2/28/2014
|
+0.30 / +3.33%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.16
|
2.63
|
7,889,962
|
|
|
2/27/2014
|
+0.10 / +1.12%
|
8.90
|
9.50
|
8.90
|
9.00
|
9.16
|
2.55
|
16,103,125
|
|
|
2/26/2014
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.76
|
2.52
|
10,431,146
|
|
|
2/25/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.63
|
2.43
|
12,178,571
|
|
|
2/24/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.62
|
2.46
|
4,224,869
|
|
|
2/21/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.20
|
8.60
|
8.46
|
2.43
|
11,375,528
|
|
|
2/20/2014
|
-0.50 / -5.56%
|
9.00
|
9.10
|
8.30
|
8.50
|
8.73
|
2.40
|
17,923,684
|
|
|
2/19/2014
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.76
|
2.55
|
17,077,750
|
|
|
2/18/2014
|
+0.50 / +6.25%
|
8.00
|
8.70
|
8.00
|
8.50
|
8.32
|
2.40
|
16,462,379
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|