|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.10
+0.10/+0.71%
12:49:18 PM
|
|
|
|
Closing price on 6/18/2014
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
5,681,163 |
| Split-adjusted Price |
2.60 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.28
|
2.60
|
5,681,163
|
|
|
6/17/2014
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.18
|
2.60
|
3,533,508
|
|
|
6/16/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.16
|
2.57
|
3,535,418
|
|
|
6/13/2014
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.17
|
2.60
|
3,796,280
|
|
|
6/12/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
2.57
|
4,495,548
|
|
|
6/11/2014
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.05
|
2.60
|
5,293,356
|
|
|
6/10/2014
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.87
|
2.49
|
2,302,585
|
|
|
6/9/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.02
|
2.52
|
4,085,676
|
|
|
6/6/2014
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.86
|
2.55
|
2,031,675
|
|
|
6/5/2014
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.73
|
2.49
|
1,872,616
|
|
|
6/4/2014
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.73
|
2.46
|
5,411,985
|
|
|
6/3/2014
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
2.52
|
1,740,948
|
|
|
6/2/2014
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.90
|
2.49
|
4,714,488
|
|
|
5/30/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.07
|
2.57
|
4,045,834
|
|
|
5/29/2014
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.21
|
2.57
|
6,885,060
|
|
|
5/28/2014
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.37
|
2.63
|
7,533,146
|
|
|
5/27/2014
|
+0.40 / +4.44%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.22
|
2.66
|
10,750,170
|
|
|
5/26/2014
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.97
|
2.55
|
3,256,382
|
|
|
5/23/2014
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.03
|
2.57
|
4,345,085
|
|
|
5/22/2014
|
-0.30 / -3.26%
|
9.20
|
9.50
|
8.90
|
8.90
|
9.20
|
2.52
|
9,523,456
|
|
|
5/21/2014
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.60
|
9.20
|
8.93
|
2.60
|
12,006,294
|
|
|
5/20/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.63
|
2.49
|
4,287,658
|
|
|
5/19/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.48
|
2.43
|
7,945,939
|
|
|
5/16/2014
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.34
|
2.40
|
2,974,740
|
|
|
5/15/2014
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.10
|
8.20
|
8.32
|
2.32
|
8,509,226
|
|
|
5/14/2014
|
+0.30 / +3.66%
|
8.10
|
8.70
|
8.10
|
8.50
|
8.48
|
2.40
|
6,113,514
|
|
|
5/13/2014
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.07
|
2.32
|
6,846,682
|
|
|
5/12/2014
|
-0.60 / -6.98%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.11
|
2.26
|
6,628,759
|
|
|
5/9/2014
|
+0.40 / +4.88%
|
8.10
|
8.70
|
8.00
|
8.60
|
8.46
|
2.43
|
8,181,259
|
|
|
5/8/2014
|
-0.50 / -5.75%
|
8.60
|
8.60
|
7.90
|
8.20
|
8.00
|
2.32
|
23,800,385
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,956,600
|
8.80
|
0.00%
|
|
|
|
ACB
|
4,040,900
|
22.55
|
0.45%
|
|
|
|
BAB
|
7,400
|
12.10
|
-0.82%
|
|
|
|
BID
|
4,190,600
|
38.25
|
0.13%
|
|
|
|
BVB
|
1,399,600
|
13.40
|
-1.47%
|
|
|
|
CTG
|
1,954,500
|
44.40
|
-1.33%
|
|
|
|
EIB
|
6,807,300
|
23.85
|
0.42%
|
|
|
|
|
Market Update
Last updated at 12:50:00 PM
|
|
|
|
|