|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.25
-1.25/-6.76%
3:09:23 PM
|
|
|
|
Closing price on 6/23/2014
|
|
| Open |
8.40 |
| High |
9.20 |
| Low |
8.40 |
| Volume |
1,858,679 |
| Split-adjusted Price |
2.25 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2014
|
-0.20 / -2.17%
|
8.40
|
9.20
|
8.40
|
9.00
|
9.07
|
2.25
|
1,858,679
|
|
|
6/20/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.04
|
2.30
|
5,085,970
|
|
|
6/19/2014
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.02
|
2.28
|
6,308,810
|
|
|
6/18/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.28
|
2.30
|
5,681,163
|
|
|
6/17/2014
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.18
|
2.30
|
3,533,508
|
|
|
6/16/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.16
|
2.28
|
3,535,418
|
|
|
6/13/2014
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.17
|
2.30
|
3,796,280
|
|
|
6/12/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
2.28
|
4,495,548
|
|
|
6/11/2014
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.05
|
2.30
|
5,293,356
|
|
|
6/10/2014
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.87
|
2.20
|
2,302,585
|
|
|
6/9/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.02
|
2.23
|
4,085,676
|
|
|
6/6/2014
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.86
|
2.25
|
2,031,675
|
|
|
6/5/2014
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.73
|
2.20
|
1,872,616
|
|
|
6/4/2014
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.73
|
2.18
|
5,411,985
|
|
|
6/3/2014
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
2.23
|
1,740,948
|
|
|
6/2/2014
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.90
|
2.20
|
4,714,488
|
|
|
5/30/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.07
|
2.28
|
4,045,834
|
|
|
5/29/2014
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.21
|
2.28
|
6,885,060
|
|
|
5/28/2014
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.37
|
2.33
|
7,533,146
|
|
|
5/27/2014
|
+0.40 / +4.44%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.22
|
2.35
|
10,750,170
|
|
|
5/26/2014
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.97
|
2.25
|
3,256,382
|
|
|
5/23/2014
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.03
|
2.28
|
4,345,085
|
|
|
5/22/2014
|
-0.30 / -3.26%
|
9.20
|
9.50
|
8.90
|
8.90
|
9.20
|
2.23
|
9,523,456
|
|
|
5/21/2014
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.60
|
9.20
|
8.93
|
2.30
|
12,006,294
|
|
|
5/20/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.63
|
2.20
|
4,287,658
|
|
|
5/19/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.48
|
2.15
|
7,945,939
|
|
|
5/16/2014
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.34
|
2.13
|
2,974,740
|
|
|
5/15/2014
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.10
|
8.20
|
8.32
|
2.05
|
8,509,226
|
|
|
5/14/2014
|
+0.30 / +3.66%
|
8.10
|
8.70
|
8.10
|
8.50
|
8.48
|
2.13
|
6,113,514
|
|
|
5/13/2014
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.07
|
2.05
|
6,846,682
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,808,100
|
13.10
|
-6.43%
|
|
|
|
ACB
|
43,014,300
|
27.85
|
-5.43%
|
|
|
|
BAB
|
39,900
|
14.90
|
-6.29%
|
|
|
|
BID
|
22,730,700
|
43.25
|
2.25%
|
|
|
|
BVB
|
17,254,200
|
16.20
|
-4.14%
|
|
|
|
CTG
|
24,276,800
|
50.90
|
-1.74%
|
|
|
|
EIB
|
30,799,200
|
28.95
|
-6.91%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|