|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.60
+0.40/+2.82%
3:09:23 PM
|
|
|
|
Closing price on 4/18/2013
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
5,856,353 |
| Split-adjusted Price |
1.84 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.47
|
1.84
|
5,856,353
|
|
|
4/17/2013
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.62
|
1.87
|
3,544,025
|
|
|
4/16/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.55
|
1.90
|
6,517,038
|
|
|
4/15/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.66
|
1.87
|
13,378,106
|
|
|
4/12/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.85
|
1.92
|
6,098,261
|
|
|
4/11/2013
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.96
|
1.98
|
8,534,516
|
|
|
4/10/2013
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.80
|
6.90
|
7.09
|
1.95
|
14,959,391
|
|
|
4/9/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.06
|
6,059,109
|
|
|
4/8/2013
|
+0.40 / +5.80%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.22
|
2.06
|
20,724,046
|
|
|
4/5/2013
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.85
|
1.95
|
6,289,702
|
|
|
4/4/2013
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.79
|
1.90
|
4,488,233
|
|
|
4/3/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.86
|
1.95
|
9,285,337
|
|
|
4/2/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.96
|
1.92
|
10,925,191
|
|
|
4/1/2013
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.50
|
7.00
|
6.77
|
1.98
|
7,880,282
|
|
|
3/29/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.48
|
1.87
|
8,192,403
|
|
|
3/28/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.61
|
1.87
|
11,125,050
|
|
|
3/27/2013
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.90
|
8,549,550
|
|
|
3/26/2013
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
1.92
|
4,618,610
|
|
|
3/25/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.77
|
1.95
|
6,069,999
|
|
|
3/22/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.76
|
1.92
|
6,832,401
|
|
|
3/21/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.91
|
1.92
|
5,001,157
|
|
|
3/20/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.89
|
1.95
|
9,091,225
|
|
|
3/19/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.74
|
1.92
|
8,952,725
|
|
|
3/18/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.91
|
1.92
|
8,493,925
|
|
|
3/15/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.94
|
1.98
|
8,258,522
|
|
|
3/14/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
1.98
|
4,776,000
|
|
|
3/13/2013
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.96
|
1.95
|
8,229,253
|
|
|
3/12/2013
|
-0.10 / -1.39%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.12
|
2.01
|
10,359,100
|
|
|
3/11/2013
|
+0.30 / +4.35%
|
6.80
|
7.30
|
6.80
|
7.20
|
7.07
|
2.04
|
11,993,492
|
|
|
3/8/2013
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.84
|
1.95
|
5,492,550
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,313,900
|
9.00
|
-1.10%
|
|
|
|
ACB
|
17,137,200
|
22.85
|
0.88%
|
|
|
|
BAB
|
14,200
|
12.20
|
-0.81%
|
|
|
|
BID
|
6,201,500
|
38.10
|
-0.65%
|
|
|
|
BVB
|
7,905,000
|
14.00
|
-3.45%
|
|
|
|
CTG
|
6,559,900
|
45.20
|
0.33%
|
|
|
|
EIB
|
19,635,100
|
25.40
|
0.99%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|