|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.55
+0.15/+0.82%
11:00:01 AM
|
|
|
|
Closing price on 4/4/2014
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.00 |
| Volume |
5,430,516 |
| Split-adjusted Price |
2.68 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.27
|
2.33
|
8,936,981
|
|
|
3/10/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.24
|
2.33
|
5,985,694
|
|
|
3/7/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.24
|
2.33
|
11,728,227
|
|
|
3/6/2014
|
+0.30 / +3.33%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.14
|
2.33
|
10,883,118
|
|
|
3/5/2014
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.02
|
2.25
|
5,888,496
|
|
|
3/4/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.83
|
2.23
|
14,202,475
|
|
|
3/3/2014
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.11
|
2.25
|
11,966,296
|
|
|
2/28/2014
|
+0.30 / +3.33%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.16
|
2.33
|
7,889,962
|
|
|
2/27/2014
|
+0.10 / +1.12%
|
8.90
|
9.50
|
8.90
|
9.00
|
9.16
|
2.25
|
16,103,125
|
|
|
2/26/2014
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.76
|
2.23
|
10,431,146
|
|
|
2/25/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.63
|
2.15
|
12,178,571
|
|
|
2/24/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.62
|
2.18
|
4,224,869
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,487,300
|
12.60
|
0.80%
|
|
|
|
ACB
|
12,020,100
|
28.25
|
2.54%
|
|
|
|
BAB
|
6,300
|
14.60
|
0.00%
|
|
|
|
BID
|
3,265,800
|
42.80
|
0.71%
|
|
|
|
BVB
|
2,850,100
|
16.00
|
0.63%
|
|
|
|
CTG
|
3,896,900
|
51.70
|
0.19%
|
|
|
|
EIB
|
7,156,900
|
29.80
|
1.88%
|
|
|
|
|
Market Update
Last updated at 11:00:02 AM
|
|
|
|
|