|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.20
-0.10/-0.70%
3:09:23 PM
|
|
|
|
Closing price on 9/3/2014
|
|
| Open |
9.50 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
9,469,989 |
| Split-adjusted Price |
2.95 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.85
|
2.95
|
9,469,989
|
|
|
8/29/2014
|
+0.30 / +3.26%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.40
|
2.89
|
9,719,258
|
|
|
8/28/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.19
|
2.80
|
4,338,501
|
|
|
8/27/2014
|
-0.10 / -1.08%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.35
|
2.80
|
4,344,018
|
|
|
8/26/2014
|
+0.10 / +1.09%
|
9.80
|
9.80
|
9.10
|
9.30
|
9.22
|
2.83
|
11,515,879
|
|
|
8/25/2014
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.14
|
2.80
|
7,177,500
|
|
|
8/22/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.97
|
2.71
|
4,655,284
|
|
|
8/21/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.71
|
3,616,757
|
|
|
8/20/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.71
|
2,783,671
|
|
|
8/19/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
2.71
|
2,988,220
|
|
|
8/18/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
2.74
|
3,642,446
|
|
|
8/15/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
2.74
|
1,708,254
|
|
|
8/14/2014
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.02
|
2.74
|
2,987,327
|
|
|
8/13/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
2.71
|
1,472,524
|
|
|
8/12/2014
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.85
|
2.68
|
690,664
|
|
|
8/11/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.93
|
2.71
|
974,827
|
|
|
8/8/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
2.74
|
3,051,450
|
|
|
8/7/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
2.71
|
1,379,810
|
|
|
8/6/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.68
|
2,085,533
|
|
|
8/5/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.75
|
2.68
|
2,105,751
|
|
|
8/4/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.65
|
1,473,475
|
|
|
8/1/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.64
|
2.65
|
2,779,119
|
|
|
7/31/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.66
|
2.68
|
2,901,064
|
|
|
7/30/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
2.65
|
2,040,599
|
|
|
7/29/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
2.62
|
1,365,028
|
|
|
7/28/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.64
|
2.62
|
4,652,351
|
|
|
7/25/2014
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.89
|
2.68
|
1,566,705
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
2.71
|
3,198,358
|
|
|
7/23/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.97
|
2.71
|
2,180,607
|
|
|
7/22/2014
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.01
|
2.74
|
4,454,151
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
ACB
|
17,844,500
|
22.65
|
0.89%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|