|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.65
+0.05/+0.34%
3:09:24 PM
|
|
|
|
Closing price on 7/9/2013
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
768,100 |
| Split-adjusted Price |
1.92 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2013
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.71
|
1.92
|
768,100
|
|
|
7/8/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.90
|
1,169,279
|
|
|
7/5/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.90
|
2,120,840
|
|
|
7/4/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.90
|
741,574
|
|
|
7/3/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
1.90
|
1,772,381
|
|
|
7/2/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
1.92
|
2,515,297
|
|
|
7/1/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
1.92
|
907,270
|
|
|
6/28/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.85
|
1.95
|
4,016,204
|
|
|
6/27/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
1.92
|
4,488,075
|
|
|
6/26/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.72
|
1.90
|
4,311,555
|
|
|
6/25/2013
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.69
|
1.90
|
9,571,920
|
|
|
6/24/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.82
|
1.95
|
5,143,649
|
|
|
6/21/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.87
|
1.95
|
4,496,080
|
|
|
6/20/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.91
|
1.98
|
3,609,971
|
|
|
6/19/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
1.98
|
3,166,832
|
|
|
6/18/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.94
|
1.98
|
6,495,059
|
|
|
6/17/2013
|
-0.30 / -4.11%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.07
|
1.98
|
10,268,846
|
|
|
6/14/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.27
|
2.06
|
6,771,082
|
|
|
6/13/2013
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.17
|
2.06
|
6,535,515
|
|
|
6/12/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.04
|
4,724,970
|
|
|
6/11/2013
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.27
|
2.04
|
5,545,963
|
|
|
6/10/2013
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.36
|
2.06
|
7,960,624
|
|
|
6/7/2013
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.32
|
2.06
|
9,865,972
|
|
|
6/6/2013
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.30
|
2.09
|
6,554,619
|
|
|
6/5/2013
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.29
|
2.06
|
6,421,302
|
|
|
6/4/2013
|
-0.30 / -4.00%
|
7.40
|
7.50
|
7.10
|
7.20
|
7.28
|
2.04
|
10,745,154
|
|
|
6/3/2013
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.43
|
2.12
|
7,968,481
|
|
|
5/31/2013
|
-0.30 / -3.90%
|
7.70
|
7.80
|
7.40
|
7.40
|
7.54
|
2.09
|
12,505,644
|
|
|
5/30/2013
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.54
|
2.18
|
7,471,591
|
|
|
5/29/2013
|
-0.10 / -1.32%
|
7.60
|
7.80
|
7.40
|
7.50
|
7.61
|
2.12
|
14,842,445
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
13,457,800
|
9.90
|
11.24%
|
|
|
|
ACB
|
15,197,600
|
23.00
|
0.44%
|
|
|
|
BAB
|
31,400
|
12.40
|
1.64%
|
|
|
|
BID
|
6,983,000
|
38.70
|
-0.51%
|
|
|
|
BVB
|
9,006,900
|
14.40
|
3.60%
|
|
|
|
CTG
|
6,335,800
|
45.65
|
0.11%
|
|
|
|
EIB
|
15,708,700
|
26.95
|
-0.74%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|