|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.60
-0.35/-2.19%
11:34:19 AM
|
|
|
|
Closing price on 9/27/2013
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
1,656,617 |
| Split-adjusted Price |
1.68 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.69
|
1.68
|
1,656,617
|
|
|
9/26/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.70
|
1.68
|
1,796,973
|
|
|
9/25/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.66
|
1.68
|
5,825,727
|
|
|
9/24/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.70
|
6.61
|
1.68
|
4,753,360
|
|
|
9/23/2013
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.62
|
1.68
|
3,618,135
|
|
|
9/20/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.30
|
6.80
|
6.77
|
1.70
|
37,702,609
|
|
|
9/19/2013
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.70
|
1.68
|
7,740,374
|
|
|
9/18/2013
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.30
|
6.60
|
6.71
|
1.65
|
6,603,261
|
|
|
9/17/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.30
|
6.80
|
6.79
|
1.70
|
10,118,012
|
|
|
9/16/2013
|
+0.40 / +6.15%
|
6.60
|
7.10
|
6.30
|
6.90
|
6.95
|
1.73
|
23,803,987
|
|
|
9/13/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
5.90
|
6.50
|
6.46
|
1.63
|
4,560,214
|
|
|
9/12/2013
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
1.63
|
5,053,296
|
|
|
9/11/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
1.58
|
4,042,595
|
|
|
9/10/2013
|
0.00 / 0.00%
|
5.80
|
6.50
|
5.80
|
6.40
|
6.40
|
1.60
|
1,865,451
|
|
|
9/9/2013
|
-0.10 / -1.54%
|
6.50
|
7.00
|
6.30
|
6.40
|
6.40
|
1.60
|
2,972,567
|
|
|
9/6/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.63
|
3,749,430
|
|
|
9/5/2013
|
+0.20 / +3.17%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.45
|
1.63
|
4,219,041
|
|
|
9/4/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.37
|
1.58
|
1,367,272
|
|
|
9/3/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
5.80
|
6.40
|
6.40
|
1.60
|
1,429,796
|
|
|
8/30/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.37
|
1.60
|
1,809,995
|
|
|
8/29/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
1.58
|
1,559,621
|
|
|
8/28/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.60
|
3,722,163
|
|
|
8/27/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
1.63
|
1,721,234
|
|
|
8/26/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
1.63
|
2,120,045
|
|
|
8/23/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.60
|
3,678,563
|
|
|
8/22/2013
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.46
|
1.60
|
2,791,048
|
|
|
8/21/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
1.65
|
3,232,416
|
|
|
8/20/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.53
|
1.65
|
3,373,358
|
|
|
8/19/2013
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.53
|
1.65
|
6,420,541
|
|
|
8/16/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
1.60
|
2,016,166
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,689,400
|
12.60
|
-1.56%
|
|
|
|
ACB
|
5,937,900
|
25.55
|
0.39%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,408,600
|
37.10
|
0.00%
|
|
|
|
BVB
|
687,000
|
13.20
|
-2.22%
|
|
|
|
CTG
|
1,879,600
|
48.45
|
-0.10%
|
|
|
|
EIB
|
3,550,600
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|