|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
19.05
+0.25/+1.33%
3:09:24 PM
|
|
|
|
Closing price on 8/16/2013
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
2,016,166 |
| Split-adjusted Price |
1.60 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
1.60
|
2,016,166
|
|
|
8/15/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.28
|
1.58
|
4,107,713
|
|
|
8/14/2013
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.33
|
1.60
|
2,064,350
|
|
|
8/13/2013
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.29
|
1.55
|
1,134,303
|
|
|
8/12/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.58
|
2,504,373
|
|
|
8/9/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
1.60
|
1,673,135
|
|
|
8/8/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.60
|
3,282,319
|
|
|
8/7/2013
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
1.60
|
1,718,585
|
|
|
8/6/2013
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.35
|
1.63
|
4,449,070
|
|
|
8/5/2013
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.32
|
1.55
|
1,637,802
|
|
|
8/2/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
1.60
|
528,133
|
|
|
8/1/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.60
|
1,453,994
|
|
|
7/31/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
1.60
|
1,878,419
|
|
|
7/30/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.38
|
1.60
|
1,148,187
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,746,600
|
12.70
|
0.79%
|
|
|
|
ACB
|
18,715,200
|
27.50
|
-1.08%
|
|
|
|
BAB
|
8,700
|
14.60
|
0.69%
|
|
|
|
BID
|
11,349,700
|
43.50
|
1.52%
|
|
|
|
BVB
|
5,358,900
|
16.20
|
0.62%
|
|
|
|
CTG
|
10,168,900
|
50.60
|
-1.36%
|
|
|
|
EIB
|
15,675,600
|
30.20
|
1.68%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|