|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.70
+0.05/+0.28%
11:05:01 AM
|
|
|
|
Closing price on 4/23/2014
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
5,744,101 |
| Split-adjusted Price |
2.45 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.91
|
2.45
|
5,744,101
|
|
|
4/22/2014
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.30
|
10.00
|
9.62
|
2.50
|
7,788,748
|
|
|
4/21/2014
|
-0.60 / -5.94%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.99
|
2.38
|
7,293,261
|
|
|
4/18/2014
|
-0.80 / -7.34%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.43
|
2.53
|
8,282,518
|
|
|
4/17/2014
|
+0.30 / +2.83%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.84
|
2.73
|
4,484,147
|
|
|
4/16/2014
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.76
|
2.65
|
10,031,548
|
|
|
4/15/2014
|
-0.20 / -1.82%
|
11.10
|
11.30
|
10.80
|
10.80
|
11.11
|
2.70
|
13,991,598
|
|
|
4/14/2014
|
-0.10 / -0.90%
|
11.30
|
11.50
|
10.90
|
11.00
|
11.20
|
2.75
|
5,908,047
|
|
|
4/11/2014
|
+0.40 / +3.74%
|
10.70
|
11.30
|
10.60
|
11.10
|
11.02
|
2.78
|
14,766,707
|
|
|
4/10/2014
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.81
|
2.68
|
4,338,026
|
|
|
4/8/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
2.73
|
6,549,640
|
|
|
4/7/2014
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.82
|
2.73
|
5,592,980
|
|
|
4/4/2014
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.00
|
10.70
|
10.77
|
2.68
|
5,430,516
|
|
|
4/3/2014
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.30
|
10.90
|
10.78
|
2.73
|
8,531,959
|
|
|
4/2/2014
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.30
|
2.65
|
9,100,530
|
|
|
4/1/2014
|
-0.90 / -8.11%
|
11.20
|
11.20
|
10.20
|
10.20
|
10.56
|
2.55
|
15,090,892
|
|
|
3/31/2014
|
-0.30 / -2.63%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.27
|
2.78
|
5,462,627
|
|
|
3/28/2014
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.45
|
2.85
|
5,306,219
|
|
|
3/27/2014
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.35
|
2.83
|
6,213,734
|
|
|
3/26/2014
|
+0.10 / +0.87%
|
11.60
|
11.70
|
10.90
|
11.60
|
11.36
|
2.90
|
18,091,813
|
|
|
3/25/2014
|
-0.60 / -4.96%
|
12.10
|
12.20
|
11.40
|
11.50
|
11.78
|
2.88
|
17,292,382
|
|
|
3/24/2014
|
+0.50 / +4.31%
|
11.90
|
12.20
|
11.70
|
12.10
|
11.97
|
3.03
|
13,048,591
|
|
|
3/21/2014
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.40
|
11.60
|
11.69
|
2.90
|
25,257,475
|
|
|
3/20/2014
|
+0.50 / +4.50%
|
11.50
|
11.60
|
10.70
|
11.60
|
11.17
|
2.90
|
18,830,373
|
|
|
3/19/2014
|
+1.00 / +9.90%
|
10.10
|
11.10
|
10.00
|
11.10
|
10.69
|
2.78
|
31,417,062
|
|
|
3/18/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.08
|
2.53
|
10,015,960
|
|
|
3/17/2014
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.80
|
10.10
|
10.02
|
2.53
|
12,035,966
|
|
|
3/14/2014
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.40
|
9.90
|
9.77
|
2.48
|
17,914,461
|
|
|
3/13/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.38
|
2.38
|
9,835,778
|
|
|
3/12/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.27
|
2.33
|
10,559,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,198,700
|
12.60
|
0.00%
|
|
|
|
ACB
|
5,612,500
|
27.50
|
-0.54%
|
|
|
|
BAB
|
4,200
|
14.70
|
1.38%
|
|
|
|
BID
|
2,371,000
|
42.65
|
-0.35%
|
|
|
|
BVB
|
1,902,000
|
15.80
|
-0.63%
|
|
|
|
CTG
|
2,455,500
|
50.80
|
-0.59%
|
|
|
|
EIB
|
3,775,600
|
28.15
|
-0.53%
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|