|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.95
-0.50/-3.04%
3:09:24 PM
|
|
|
|
Closing price on 7/29/2013
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
1,802,329 |
| Split-adjusted Price |
1.58 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2013
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.42
|
1.58
|
1,802,329
|
|
|
7/26/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.47
|
1.63
|
2,782,948
|
|
|
7/25/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.55
|
1.63
|
5,021,307
|
|
|
7/24/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
1.65
|
1,837,834
|
|
|
7/23/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.68
|
2,578,600
|
|
|
7/22/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
1.70
|
1,698,176
|
|
|
7/19/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.76
|
1.70
|
1,001,822
|
|
|
7/18/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
1.68
|
1,166,610
|
|
|
7/17/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
1.70
|
3,757,600
|
|
|
7/16/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.81
|
1.73
|
1,388,144
|
|
|
7/15/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.89
|
1.73
|
993,056
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|