|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.40
+1.10/+6.75%
3:09:23 PM
|
|
|
|
Closing price on 11/11/2013
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
3,213,181 |
| Split-adjusted Price |
1.78 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.08
|
1.78
|
3,213,181
|
|
|
11/8/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
1.78
|
1,157,367
|
|
|
11/7/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
1.78
|
5,016,782
|
|
|
11/6/2013
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.07
|
1.78
|
5,135,407
|
|
|
11/5/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
1.73
|
2,004,501
|
|
|
11/4/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
1.75
|
1,270,669
|
|
|
11/1/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
1.73
|
990,916
|
|
|
10/31/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
1.73
|
1,175,992
|
|
|
10/30/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
1.73
|
1,019,350
|
|
|
10/29/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
1.73
|
1,453,692
|
|
|
10/28/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
1.73
|
3,056,816
|
|
|
10/25/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.90
|
1.75
|
2,905,892
|
|
|
10/24/2013
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.98
|
1.73
|
2,636,487
|
|
|
10/23/2013
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.40
|
7.10
|
7.00
|
1.78
|
4,606,020
|
|
|
10/22/2013
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.99
|
1.73
|
2,890,459
|
|
|
10/21/2013
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
1.75
|
8,475,796
|
|
|
10/18/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.73
|
1,577,036
|
|
|
10/17/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
1.73
|
7,718,004
|
|
|
10/16/2013
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
1.70
|
4,254,324
|
|
|
10/15/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.68
|
1,485,754
|
|
|
10/14/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.68
|
2,538,954
|
|
|
10/11/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.74
|
1.68
|
1,240,605
|
|
|
10/10/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.75
|
1.68
|
2,183,992
|
|
|
10/9/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
1.70
|
3,133,303
|
|
|
10/8/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.82
|
1.73
|
2,602,824
|
|
|
10/7/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.84
|
1.73
|
7,254,287
|
|
|
10/4/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
1.70
|
3,864,100
|
|
|
10/3/2013
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.86
|
1.70
|
8,816,414
|
|
|
10/2/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
1.68
|
3,261,400
|
|
|
10/1/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
1.70
|
6,814,284
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,003,900
|
12.60
|
0.80%
|
|
|
|
ACB
|
20,812,100
|
27.35
|
4.39%
|
|
|
|
BAB
|
5,500
|
14.50
|
3.57%
|
|
|
|
BID
|
11,173,900
|
41.80
|
1.95%
|
|
|
|
BVB
|
8,197,200
|
16.10
|
2.55%
|
|
|
|
CTG
|
9,948,500
|
51.20
|
4.28%
|
|
|
|
EIB
|
14,952,900
|
28.60
|
6.12%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|