|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.00
-0.05/-0.50%
3:05:01 PM
|
|
|
|
Closing price on 8/4/2014
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
1,473,475 |
| Split-adjusted Price |
2.75 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.75
|
1,473,475
|
|
|
8/1/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.64
|
2.75
|
2,779,119
|
|
|
7/31/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.66
|
2.78
|
2,901,064
|
|
|
7/30/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
2.75
|
2,040,599
|
|
|
7/29/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
2.72
|
1,365,028
|
|
|
7/28/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.64
|
2.72
|
4,652,351
|
|
|
7/25/2014
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.89
|
2.78
|
1,566,705
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
2.81
|
3,198,358
|
|
|
7/23/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.97
|
2.81
|
2,180,607
|
|
|
7/22/2014
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.01
|
2.84
|
4,454,151
|
|
|
7/21/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.15
|
2.87
|
5,165,389
|
|
|
7/18/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.13
|
2.91
|
2,919,026
|
|
|
7/17/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.87
|
1,919,033
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.25
|
2.87
|
5,055,816
|
|
|
7/15/2014
|
0.00 / 0.00%
|
8.20
|
9.20
|
8.20
|
9.10
|
9.13
|
2.87
|
1,674,482
|
|
|
7/14/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.87
|
2,971,125
|
|
|
7/11/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.12
|
2.91
|
3,147,217
|
|
|
7/10/2014
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.20
|
2.87
|
40,330,761
|
|
|
7/9/2014
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.45
|
2.94
|
3,408,788
|
|
|
7/8/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.27
|
2.97
|
6,491,812
|
|
|
7/7/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.29
|
2.91
|
5,726,287
|
|
|
7/4/2014
|
-0.60 / -6.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.31
|
2.94
|
4,863,887
|
|
|
7/3/2014
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.93
|
2.91
|
42,210,866
|
|
|
7/2/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.72
|
2.88
|
3,157,122
|
|
|
7/1/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.69
|
2.85
|
4,167,722
|
|
|
6/30/2014
|
+0.40 / +4.30%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.69
|
2.85
|
6,925,529
|
|
|
6/27/2014
|
0.00 / 0.00%
|
8.40
|
9.40
|
8.40
|
9.30
|
9.30
|
2.73
|
3,443,501
|
|
|
6/26/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.27
|
2.73
|
8,217,522
|
|
|
6/25/2014
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
2.70
|
3,425,695
|
|
|
6/24/2014
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.05
|
2.67
|
2,785,624
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,292,300
|
7.60
|
-1.30%
|
|
|
|
ACB
|
5,469,900
|
26.00
|
-0.38%
|
|
|
|
BAB
|
9,600
|
11.90
|
0.00%
|
|
|
|
BID
|
3,051,600
|
40.95
|
0.00%
|
|
|
|
BVB
|
3,282,700
|
14.70
|
-0.68%
|
|
|
|
CTG
|
5,529,300
|
41.50
|
0.00%
|
|
|
|
EIB
|
8,575,100
|
21.30
|
2.40%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|