|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.20
-0.15/-1.05%
3:09:22 PM
|
|
|
|
Closing price on 8/11/2014
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
974,827 |
| Split-adjusted Price |
2.71 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.93
|
2.71
|
974,827
|
|
|
8/8/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
2.74
|
3,051,450
|
|
|
8/7/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
2.71
|
1,379,810
|
|
|
8/6/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.68
|
2,085,533
|
|
|
8/5/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.75
|
2.68
|
2,105,751
|
|
|
8/4/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.65
|
1,473,475
|
|
|
8/1/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.64
|
2.65
|
2,779,119
|
|
|
7/31/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.66
|
2.68
|
2,901,064
|
|
|
7/30/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
2.65
|
2,040,599
|
|
|
7/29/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
2.62
|
1,365,028
|
|
|
7/28/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.64
|
2.62
|
4,652,351
|
|
|
7/25/2014
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.89
|
2.68
|
1,566,705
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
2.71
|
3,198,358
|
|
|
7/23/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.97
|
2.71
|
2,180,607
|
|
|
7/22/2014
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.01
|
2.74
|
4,454,151
|
|
|
7/21/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.15
|
2.77
|
5,165,389
|
|
|
7/18/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.13
|
2.80
|
2,919,026
|
|
|
7/17/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.77
|
1,919,033
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.25
|
2.77
|
5,055,816
|
|
|
7/15/2014
|
0.00 / 0.00%
|
8.20
|
9.20
|
8.20
|
9.10
|
9.13
|
2.77
|
1,674,482
|
|
|
7/14/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.77
|
2,971,125
|
|
|
7/11/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.12
|
2.80
|
3,147,217
|
|
|
7/10/2014
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.20
|
2.77
|
40,330,761
|
|
|
7/9/2014
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.45
|
2.83
|
3,408,788
|
|
|
7/8/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.27
|
2.86
|
6,491,812
|
|
|
7/7/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.29
|
2.80
|
5,726,287
|
|
|
7/4/2014
|
-0.60 / -6.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.31
|
2.83
|
4,863,887
|
|
|
7/3/2014
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.93
|
2.80
|
42,210,866
|
|
|
7/2/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.72
|
2.77
|
3,157,122
|
|
|
7/1/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.69
|
2.74
|
4,167,722
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,988,400
|
8.90
|
1.14%
|
|
|
|
ACB
|
15,977,200
|
22.70
|
0.67%
|
|
|
|
BAB
|
10,100
|
11.90
|
0.85%
|
|
|
|
BID
|
8,713,900
|
38.30
|
0.13%
|
|
|
|
BVB
|
5,788,400
|
13.50
|
0.75%
|
|
|
|
CTG
|
5,736,700
|
44.60
|
-0.89%
|
|
|
|
EIB
|
32,910,400
|
24.50
|
3.38%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|