|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.30
-0.40/-2.40%
3:09:20 PM
|
|
|
|
Closing price on 7/16/2014
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
5,055,816 |
| Split-adjusted Price |
2.45 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.25
|
2.45
|
5,055,816
|
|
|
7/15/2014
|
0.00 / 0.00%
|
8.20
|
9.20
|
8.20
|
9.10
|
9.13
|
2.45
|
1,674,482
|
|
|
7/14/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.45
|
2,971,125
|
|
|
7/11/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.12
|
2.48
|
3,147,217
|
|
|
7/10/2014
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.20
|
2.45
|
40,330,761
|
|
|
7/9/2014
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.45
|
2.51
|
3,408,788
|
|
|
7/8/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.27
|
2.53
|
6,491,812
|
|
|
7/7/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.29
|
2.48
|
5,726,287
|
|
|
7/4/2014
|
-0.60 / -6.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.31
|
2.51
|
4,863,887
|
|
|
7/3/2014
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.93
|
2.48
|
42,210,866
|
|
|
7/2/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.72
|
2.45
|
3,157,122
|
|
|
7/1/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.69
|
2.43
|
4,167,722
|
|
|
6/30/2014
|
+0.40 / +4.30%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.69
|
2.43
|
6,925,529
|
|
|
6/27/2014
|
0.00 / 0.00%
|
8.40
|
9.40
|
8.40
|
9.30
|
9.30
|
2.33
|
3,443,501
|
|
|
6/26/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.27
|
2.33
|
8,217,522
|
|
|
6/25/2014
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
2.30
|
3,425,695
|
|
|
6/24/2014
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.05
|
2.28
|
2,785,624
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,934,300
|
13.40
|
0.00%
|
|
|
|
ACB
|
11,724,500
|
25.00
|
0.20%
|
|
|
|
BAB
|
5,600
|
13.00
|
-2.26%
|
|
|
|
BID
|
3,489,900
|
36.90
|
0.00%
|
|
|
|
BVB
|
1,732,400
|
13.30
|
0.76%
|
|
|
|
CTG
|
11,649,500
|
49.80
|
0.20%
|
|
|
|
EIB
|
10,749,200
|
22.60
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|