|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.15
+0.05/+0.35%
10:54:57 AM
|
|
|
|
Closing price on 9/11/2013
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
4,042,595 |
| Split-adjusted Price |
1.78 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
1.78
|
4,042,595
|
|
|
9/10/2013
|
0.00 / 0.00%
|
5.80
|
6.50
|
5.80
|
6.40
|
6.40
|
1.81
|
1,865,451
|
|
|
9/9/2013
|
-0.10 / -1.54%
|
6.50
|
7.00
|
6.30
|
6.40
|
6.40
|
1.81
|
2,972,567
|
|
|
9/6/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.84
|
3,749,430
|
|
|
9/5/2013
|
+0.20 / +3.17%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.45
|
1.84
|
4,219,041
|
|
|
9/4/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.37
|
1.78
|
1,367,272
|
|
|
9/3/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
5.80
|
6.40
|
6.40
|
1.81
|
1,429,796
|
|
|
8/30/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.37
|
1.81
|
1,809,995
|
|
|
8/29/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
1.78
|
1,559,621
|
|
|
8/28/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.81
|
3,722,163
|
|
|
8/27/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
1.84
|
1,721,234
|
|
|
8/26/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
1.84
|
2,120,045
|
|
|
8/23/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.81
|
3,678,563
|
|
|
8/22/2013
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.46
|
1.81
|
2,791,048
|
|
|
8/21/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
1.87
|
3,232,416
|
|
|
8/20/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.53
|
1.87
|
3,373,358
|
|
|
8/19/2013
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.53
|
1.87
|
6,420,541
|
|
|
8/16/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
1.81
|
2,016,166
|
|
|
8/15/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.28
|
1.78
|
4,107,713
|
|
|
8/14/2013
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.33
|
1.81
|
2,064,350
|
|
|
8/13/2013
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.29
|
1.75
|
1,134,303
|
|
|
8/12/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.78
|
2,504,373
|
|
|
8/9/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
1.81
|
1,673,135
|
|
|
8/8/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.81
|
3,282,319
|
|
|
8/7/2013
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
1.81
|
1,718,585
|
|
|
8/6/2013
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.35
|
1.84
|
4,449,070
|
|
|
8/5/2013
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.32
|
1.75
|
1,637,802
|
|
|
8/2/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
1.81
|
528,133
|
|
|
8/1/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.81
|
1,453,994
|
|
|
7/31/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
1.81
|
1,878,419
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
543,800
|
9.00
|
0.00%
|
|
|
|
ACB
|
4,119,400
|
22.35
|
-0.45%
|
|
|
|
BAB
|
4,600
|
12.10
|
-1.63%
|
|
|
|
BID
|
2,720,500
|
37.95
|
-0.39%
|
|
|
|
BVB
|
1,154,200
|
13.50
|
-1.46%
|
|
|
|
CTG
|
1,424,900
|
44.05
|
-0.23%
|
|
|
|
EIB
|
6,149,000
|
24.50
|
-0.41%
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|