|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.20
0.00/0.00%
1:45:01 PM
|
|
|
|
Closing price on 2/5/2013
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
8,009,775 |
| Split-adjusted Price |
2.35 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2013
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.18
|
2.35
|
8,009,775
|
|
|
2/4/2013
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.25
|
2.38
|
10,535,505
|
|
|
2/1/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.04
|
2.31
|
12,016,866
|
|
|
1/31/2013
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.20
|
2.31
|
14,568,503
|
|
|
1/30/2013
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.41
|
2.41
|
11,287,264
|
|
|
1/29/2013
|
+0.30 / +4.29%
|
6.80
|
7.50
|
6.80
|
7.30
|
7.18
|
2.38
|
23,876,440
|
|
|
1/28/2013
|
+0.30 / +4.48%
|
6.80
|
7.20
|
6.70
|
7.00
|
6.98
|
2.28
|
18,815,214
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.77
|
2.18
|
12,872,768
|
|
|
1/24/2013
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.30
|
6.70
|
6.57
|
2.18
|
11,166,919
|
|
|
1/23/2013
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.39
|
2.12
|
11,176,728
|
|
|
1/22/2013
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.49
|
2.09
|
17,811,377
|
|
|
1/21/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.74
|
2.18
|
8,450,025
|
|
|
1/18/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.73
|
2.22
|
15,062,596
|
|
|
1/17/2013
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.87
|
2.22
|
19,169,778
|
|
|
1/16/2013
|
-0.10 / -1.41%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.11
|
2.28
|
20,233,399
|
|
|
1/15/2013
|
+0.40 / +5.97%
|
6.70
|
7.20
|
6.70
|
7.10
|
6.93
|
2.31
|
22,989,683
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.67
|
2.18
|
13,425,032
|
|
|
1/11/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.78
|
2.18
|
19,835,250
|
|
|
1/10/2013
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.46
|
2.18
|
10,695,442
|
|
|
1/9/2013
|
-0.40 / -5.88%
|
6.90
|
7.00
|
6.40
|
6.40
|
6.67
|
2.09
|
29,469,737
|
|
|
1/8/2013
|
+0.30 / +4.62%
|
6.40
|
6.90
|
6.30
|
6.80
|
6.60
|
2.22
|
20,332,472
|
|
|
1/7/2013
|
-0.10 / -1.52%
|
6.60
|
6.90
|
6.40
|
6.50
|
6.66
|
2.12
|
17,434,792
|
|
|
1/4/2013
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.38
|
2.15
|
22,879,705
|
|
|
1/3/2013
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.00
|
6.20
|
6.26
|
2.02
|
30,077,107
|
|
|
1/2/2013
|
+0.50 / +8.62%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.21
|
2.05
|
16,599,543
|
|
|
12/28/2012
|
+0.20 / +3.57%
|
5.50
|
5.90
|
5.50
|
5.80
|
5.78
|
1.89
|
13,450,600
|
|
|
12/27/2012
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.61
|
1.82
|
22,679,387
|
|
|
12/26/2012
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.37
|
1.76
|
7,128,570
|
|
|
12/25/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.33
|
1.76
|
8,842,464
|
|
|
12/24/2012
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.37
|
1.76
|
7,304,336
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
235,400
|
7.10
|
0.00%
|
|
|
|
ACB
|
1,575,700
|
25.00
|
0.20%
|
|
|
|
BAB
|
10,500
|
11.70
|
-0.85%
|
|
|
|
BID
|
2,114,300
|
39.85
|
0.89%
|
|
|
|
BVB
|
504,700
|
11.60
|
0.87%
|
|
|
|
CTG
|
3,049,800
|
37.20
|
0.00%
|
|
|
|
EIB
|
1,985,000
|
18.40
|
0.55%
|
|
|
|
EVF
|
6,494,800
|
9.29
|
2.65%
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|