|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.65
-0.25/-1.48%
1:25:01 PM
|
|
|
|
Closing price on 8/6/2013
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
4,449,070 |
| Split-adjusted Price |
1.63 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/5/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.68
|
2,120,840
|
|
|
7/4/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.68
|
741,574
|
|
|
7/3/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
1.68
|
1,772,381
|
|
|
7/2/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
1.70
|
2,515,297
|
|
|
7/1/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
1.70
|
907,270
|
|
|
6/28/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.85
|
1.73
|
4,016,204
|
|
|
6/27/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
1.70
|
4,488,075
|
|
|
6/26/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.72
|
1.68
|
4,311,555
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,090,000
|
13.00
|
-2.26%
|
|
|
|
ACB
|
5,292,000
|
25.20
|
0.40%
|
|
|
|
BAB
|
4,700
|
12.90
|
0.00%
|
|
|
|
BID
|
1,533,900
|
37.60
|
-0.79%
|
|
|
|
BVB
|
270,300
|
13.60
|
-1.45%
|
|
|
|
CTG
|
5,731,400
|
49.65
|
0.91%
|
|
|
|
EIB
|
2,911,200
|
22.45
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|