|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.20
+0.05/+0.49%
3:04:59 PM
|
|
|
|
Closing price on 2/17/2014
|
|
| Open |
7.80 |
| High |
8.20 |
| Low |
7.70 |
| Volume |
16,534,939 |
| Split-adjusted Price |
2.61 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
+0.20 / +2.56%
|
7.80
|
8.20
|
7.70
|
8.00
|
7.94
|
2.61
|
16,534,939
|
|
|
2/14/2014
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.79
|
2.54
|
11,518,919
|
|
|
2/13/2014
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
2.51
|
7,202,634
|
|
|
2/12/2014
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.58
|
2.51
|
6,926,184
|
|
|
2/11/2014
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.75
|
2.48
|
8,151,348
|
|
|
2/10/2014
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.60
|
2.51
|
8,457,347
|
|
|
2/7/2014
|
+0.20 / +2.74%
|
7.30
|
7.70
|
7.30
|
7.50
|
7.51
|
2.44
|
11,491,633
|
|
|
2/6/2014
|
+0.10 / +1.39%
|
7.20
|
7.30
|
6.50
|
7.30
|
7.21
|
2.38
|
3,730,410
|
|
|
1/27/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.19
|
2.35
|
2,668,852
|
|
|
1/24/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
2.35
|
1,884,945
|
|
|
1/23/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.21
|
2.35
|
2,807,317
|
|
|
1/22/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.27
|
2.35
|
11,431,287
|
|
|
1/21/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
2.35
|
6,820,193
|
|
|
1/20/2014
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.35
|
5,118,507
|
|
|
1/17/2014
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.13
|
2.31
|
13,845,779
|
|
|
1/16/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
2.28
|
2,493,729
|
|
|
1/15/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
2.25
|
4,454,404
|
|
|
1/14/2014
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
2.25
|
3,448,962
|
|
|
1/13/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
2.28
|
2,070,307
|
|
|
1/10/2014
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.99
|
2.25
|
1,627,100
|
|
|
1/9/2014
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
2.28
|
5,925,716
|
|
|
1/8/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
2.25
|
1,438,096
|
|
|
1/7/2014
|
+0.10 / +1.47%
|
6.20
|
7.00
|
6.20
|
6.90
|
6.91
|
2.25
|
4,314,153
|
|
|
1/6/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.22
|
2,464,407
|
|
|
1/3/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.22
|
1,101,824
|
|
|
1/2/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
2.22
|
1,002,120
|
|
|
12/31/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.82
|
2.25
|
2,463,983
|
|
|
12/30/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.78
|
2.22
|
3,405,133
|
|
|
12/27/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.81
|
2.25
|
4,177,182
|
|
|
12/26/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
2.22
|
1,590,126
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
477,100
|
7.20
|
0.00%
|
|
|
|
ACB
|
2,378,900
|
24.95
|
0.40%
|
|
|
|
BAB
|
2,500
|
11.80
|
0.00%
|
|
|
|
BID
|
1,572,900
|
39.50
|
0.25%
|
|
|
|
BVB
|
261,700
|
11.60
|
0.87%
|
|
|
|
CTG
|
3,948,300
|
37.20
|
1.09%
|
|
|
|
EIB
|
1,800,800
|
18.30
|
0.00%
|
|
|
|
EVF
|
2,555,600
|
9.05
|
-0.33%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|