|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 7/9/2014
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
3,408,788 |
| Split-adjusted Price |
3.26 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2014
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.45
|
3.26
|
3,408,788
|
|
|
7/8/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.27
|
3.30
|
6,491,812
|
|
|
7/7/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.29
|
3.23
|
5,726,287
|
|
|
7/4/2014
|
-0.60 / -6.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.31
|
3.26
|
4,863,887
|
|
|
7/3/2014
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.93
|
3.23
|
42,210,866
|
|
|
7/2/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.72
|
3.19
|
3,157,122
|
|
|
7/1/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.69
|
3.16
|
4,167,722
|
|
|
6/30/2014
|
+0.40 / +4.30%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.69
|
3.16
|
6,925,529
|
|
|
6/27/2014
|
0.00 / 0.00%
|
8.40
|
9.40
|
8.40
|
9.30
|
9.30
|
3.03
|
3,443,501
|
|
|
6/26/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.27
|
3.03
|
8,217,522
|
|
|
6/25/2014
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
3.00
|
3,425,695
|
|
|
6/24/2014
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.05
|
2.97
|
2,785,624
|
|
|
6/23/2014
|
-0.20 / -2.17%
|
8.40
|
9.20
|
8.40
|
9.00
|
9.07
|
2.93
|
1,858,679
|
|
|
6/20/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.04
|
3.00
|
5,085,970
|
|
|
6/19/2014
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.02
|
2.97
|
6,308,810
|
|
|
6/18/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.28
|
3.00
|
5,681,163
|
|
|
6/17/2014
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.18
|
3.00
|
3,533,508
|
|
|
6/16/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.16
|
2.97
|
3,535,418
|
|
|
6/13/2014
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.17
|
3.00
|
3,796,280
|
|
|
6/12/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
2.97
|
4,495,548
|
|
|
6/11/2014
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.05
|
3.00
|
5,293,356
|
|
|
6/10/2014
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.87
|
2.87
|
2,302,585
|
|
|
6/9/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.02
|
2.90
|
4,085,676
|
|
|
6/6/2014
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.86
|
2.93
|
2,031,675
|
|
|
6/5/2014
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.73
|
2.87
|
1,872,616
|
|
|
6/4/2014
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.73
|
2.83
|
5,411,985
|
|
|
6/3/2014
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
2.90
|
1,740,948
|
|
|
6/2/2014
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.90
|
2.87
|
4,714,488
|
|
|
5/30/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.07
|
2.97
|
4,045,834
|
|
|
5/29/2014
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.21
|
2.97
|
6,885,060
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
837,900
|
7.40
|
1.37%
|
|
|
|
ACB
|
2,487,700
|
25.15
|
-0.20%
|
|
|
|
BAB
|
900
|
11.70
|
0.00%
|
|
|
|
BID
|
1,314,100
|
46.50
|
-0.53%
|
|
|
|
BVB
|
222,400
|
11.10
|
-0.89%
|
|
|
|
CTG
|
4,468,300
|
35.85
|
0.28%
|
|
|
|
EIB
|
2,661,100
|
18.50
|
0.00%
|
|
|
|
EVF
|
5,869,700
|
10.75
|
0.47%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|