|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.30
+0.05/+0.29%
11:10:02 AM
|
|
|
|
Closing price on 7/12/2013
|
|
| Open |
6.50 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
3,906,160 |
| Split-adjusted Price |
1.73 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2013
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.84
|
1.73
|
3,906,160
|
|
|
7/11/2013
|
+0.10 / +1.49%
|
6.10
|
6.80
|
6.10
|
6.80
|
6.70
|
1.70
|
669,291
|
|
|
7/10/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.68
|
945,162
|
|
|
7/9/2013
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.71
|
1.70
|
768,100
|
|
|
7/8/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.68
|
1,169,279
|
|
|
7/5/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.68
|
2,120,840
|
|
|
7/4/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.68
|
741,574
|
|
|
7/3/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
1.68
|
1,772,381
|
|
|
7/2/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
1.70
|
2,515,297
|
|
|
7/1/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
1.70
|
907,270
|
|
|
6/28/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.85
|
1.73
|
4,016,204
|
|
|
6/27/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
1.70
|
4,488,075
|
|
|
6/26/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.72
|
1.68
|
4,311,555
|
|
|
6/25/2013
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.69
|
1.68
|
9,571,920
|
|
|
6/24/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.82
|
1.73
|
5,143,649
|
|
|
6/21/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.87
|
1.73
|
4,496,080
|
|
|
6/20/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.91
|
1.75
|
3,609,971
|
|
|
6/19/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
1.75
|
3,166,832
|
|
|
6/18/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.94
|
1.75
|
6,495,059
|
|
|
6/17/2013
|
-0.30 / -4.11%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.07
|
1.75
|
10,268,846
|
|
|
6/14/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.27
|
1.83
|
6,771,082
|
|
|
6/13/2013
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.17
|
1.83
|
6,535,515
|
|
|
6/12/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
1.80
|
4,724,970
|
|
|
6/11/2013
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.27
|
1.80
|
5,545,963
|
|
|
6/10/2013
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.36
|
1.83
|
7,960,624
|
|
|
6/7/2013
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.32
|
1.83
|
9,865,972
|
|
|
6/6/2013
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.30
|
1.85
|
6,554,619
|
|
|
6/5/2013
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.29
|
1.83
|
6,421,302
|
|
|
6/4/2013
|
-0.30 / -4.00%
|
7.40
|
7.50
|
7.10
|
7.20
|
7.28
|
1.80
|
10,745,154
|
|
|
6/3/2013
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.43
|
1.88
|
7,968,481
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,126,100
|
12.20
|
-1.61%
|
|
|
|
ACB
|
6,419,800
|
26.50
|
-0.19%
|
|
|
|
BAB
|
7,300
|
14.60
|
0.00%
|
|
|
|
BID
|
1,581,500
|
40.55
|
-0.25%
|
|
|
|
BVB
|
1,623,400
|
15.10
|
-1.95%
|
|
|
|
CTG
|
3,087,100
|
48.95
|
-1.11%
|
|
|
|
EIB
|
4,048,000
|
26.45
|
-1.12%
|
|
|
|
|
Market Update
Last updated at 11:10:00 AM
|
|
|
|
|