|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 8/14/2014
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
2,987,327 |
| Split-adjusted Price |
3.16 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2014
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.02
|
3.16
|
2,987,327
|
|
|
8/13/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
3.12
|
1,472,524
|
|
|
8/12/2014
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.85
|
3.09
|
690,664
|
|
|
8/11/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.93
|
3.12
|
974,827
|
|
|
8/8/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
3.16
|
3,051,450
|
|
|
8/7/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
3.12
|
1,379,810
|
|
|
8/6/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.09
|
2,085,533
|
|
|
8/5/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.75
|
3.09
|
2,105,751
|
|
|
8/4/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.05
|
1,473,475
|
|
|
8/1/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.64
|
3.05
|
2,779,119
|
|
|
7/31/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.66
|
3.09
|
2,901,064
|
|
|
7/30/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
3.05
|
2,040,599
|
|
|
7/29/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
3.02
|
1,365,028
|
|
|
7/28/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.64
|
3.02
|
4,652,351
|
|
|
7/25/2014
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.89
|
3.09
|
1,566,705
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
3.12
|
3,198,358
|
|
|
7/23/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.97
|
3.12
|
2,180,607
|
|
|
7/22/2014
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.01
|
3.16
|
4,454,151
|
|
|
7/21/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.15
|
3.19
|
5,165,389
|
|
|
7/18/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.13
|
3.23
|
2,919,026
|
|
|
7/17/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.19
|
1,919,033
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.25
|
3.19
|
5,055,816
|
|
|
7/15/2014
|
0.00 / 0.00%
|
8.20
|
9.20
|
8.20
|
9.10
|
9.13
|
3.19
|
1,674,482
|
|
|
7/14/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.19
|
2,971,125
|
|
|
7/11/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.12
|
3.23
|
3,147,217
|
|
|
7/10/2014
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.20
|
3.19
|
40,330,761
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|