|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.05
-1.05/-6.52%
3:09:25 PM
|
|
|
|
Closing price on 5/14/2013
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
4,332,760 |
| Split-adjusted Price |
1.90 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.79
|
1.90
|
4,332,760
|
|
|
5/13/2013
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.95
|
3,924,862
|
|
|
5/10/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.84
|
1.92
|
4,171,031
|
|
|
5/9/2013
|
+0.10 / +1.47%
|
6.40
|
7.00
|
6.20
|
6.90
|
6.85
|
1.95
|
5,689,448
|
|
|
5/8/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.83
|
1.92
|
4,025,598
|
|
|
5/7/2013
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.95
|
1.95
|
9,192,960
|
|
|
5/6/2013
|
+0.40 / +5.97%
|
6.70
|
7.20
|
6.70
|
7.10
|
6.94
|
2.01
|
14,042,959
|
|
|
5/3/2013
|
+0.20 / +3.08%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.60
|
1.90
|
2,596,856
|
|
|
5/2/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.59
|
1.84
|
1,853,731
|
|
|
4/26/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
1.87
|
3,042,600
|
|
|
4/25/2013
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
1.87
|
3,115,600
|
|
|
4/24/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
1.84
|
3,311,900
|
|
|
4/23/2013
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
1.84
|
3,175,450
|
|
|
4/22/2013
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.42
|
1.78
|
5,368,650
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
14,781,300
|
10.80
|
-2.70%
|
|
|
|
ACB
|
34,025,200
|
22.75
|
-4.61%
|
|
|
|
BAB
|
58,900
|
13.20
|
-5.04%
|
|
|
|
BID
|
15,396,400
|
37.40
|
-5.08%
|
|
|
|
BVB
|
18,049,700
|
14.00
|
-8.50%
|
|
|
|
CTG
|
14,733,900
|
43.80
|
-3.95%
|
|
|
|
EIB
|
42,513,300
|
27.30
|
-6.98%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|