|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.90
+0.10/+0.60%
3:09:24 PM
|
|
|
|
Closing price on 4/1/2013
|
|
| Open |
6.60 |
| High |
7.00 |
| Low |
6.50 |
| Volume |
7,880,282 |
| Split-adjusted Price |
1.75 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2013
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.50
|
7.00
|
6.77
|
1.75
|
7,880,282
|
|
|
3/29/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.48
|
1.65
|
8,192,403
|
|
|
3/28/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.61
|
1.65
|
11,125,050
|
|
|
3/27/2013
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.68
|
8,549,550
|
|
|
3/26/2013
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
1.70
|
4,618,610
|
|
|
3/25/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.77
|
1.73
|
6,069,999
|
|
|
3/22/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.76
|
1.70
|
6,832,401
|
|
|
3/21/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.91
|
1.70
|
5,001,157
|
|
|
3/20/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.89
|
1.73
|
9,091,225
|
|
|
3/19/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.74
|
1.70
|
8,952,725
|
|
|
3/18/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.91
|
1.70
|
8,493,925
|
|
|
3/15/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.94
|
1.75
|
8,258,522
|
|
|
3/14/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
1.75
|
4,776,000
|
|
|
3/13/2013
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.96
|
1.73
|
8,229,253
|
|
|
3/12/2013
|
-0.10 / -1.39%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.12
|
1.78
|
10,359,100
|
|
|
3/11/2013
|
+0.30 / +4.35%
|
6.80
|
7.30
|
6.80
|
7.20
|
7.07
|
1.80
|
11,993,492
|
|
|
3/8/2013
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.84
|
1.73
|
5,492,550
|
|
|
3/7/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.83
|
1.70
|
6,253,350
|
|
|
3/6/2013
|
+0.40 / +6.06%
|
6.60
|
7.10
|
6.60
|
7.00
|
6.85
|
1.75
|
7,984,700
|
|
|
3/5/2013
|
-0.20 / -2.94%
|
6.90
|
7.00
|
6.50
|
6.60
|
6.67
|
1.65
|
16,519,496
|
|
|
3/4/2013
|
-0.60 / -8.11%
|
7.30
|
7.40
|
6.70
|
6.80
|
7.00
|
1.70
|
20,517,424
|
|
|
3/1/2013
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.41
|
1.85
|
7,984,930
|
|
|
2/28/2013
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
1.85
|
7,822,368
|
|
|
2/27/2013
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.25
|
1.85
|
12,030,859
|
|
|
2/26/2013
|
-0.50 / -6.49%
|
7.70
|
7.70
|
7.10
|
7.20
|
7.36
|
1.80
|
22,422,641
|
|
|
2/25/2013
|
-0.10 / -1.28%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.78
|
1.93
|
8,902,318
|
|
|
2/22/2013
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.30
|
7.80
|
7.65
|
1.95
|
28,710,747
|
|
|
2/21/2013
|
-0.70 / -8.54%
|
8.20
|
8.30
|
7.40
|
7.50
|
7.81
|
1.88
|
28,116,880
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|