|
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 3/14/2014
|
|
| Open |
9.50 |
| High |
10.00 |
| Low |
9.40 |
| Volume |
17,914,461 |
| Split-adjusted Price |
3.23 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2014
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.40
|
9.90
|
9.77
|
3.23
|
17,914,461
|
|
|
3/13/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.38
|
3.10
|
9,835,778
|
|
|
3/12/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.27
|
3.03
|
10,559,350
|
|
|
3/11/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.27
|
3.03
|
8,936,981
|
|
|
3/10/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.24
|
3.03
|
5,985,694
|
|
|
3/7/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.24
|
3.03
|
11,728,227
|
|
|
3/6/2014
|
+0.30 / +3.33%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.14
|
3.03
|
10,883,118
|
|
|
3/5/2014
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.02
|
2.93
|
5,888,496
|
|
|
3/4/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.83
|
2.90
|
14,202,475
|
|
|
3/3/2014
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.11
|
2.93
|
11,966,296
|
|
|
2/28/2014
|
+0.30 / +3.33%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.16
|
3.03
|
7,889,962
|
|
|
2/27/2014
|
+0.10 / +1.12%
|
8.90
|
9.50
|
8.90
|
9.00
|
9.16
|
2.93
|
16,103,125
|
|
|
2/26/2014
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.76
|
2.90
|
10,431,146
|
|
|
2/25/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.63
|
2.80
|
12,178,571
|
|
|
2/24/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.62
|
2.83
|
4,224,869
|
|
|
2/21/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.20
|
8.60
|
8.46
|
2.80
|
11,375,528
|
|
|
2/20/2014
|
-0.50 / -5.56%
|
9.00
|
9.10
|
8.30
|
8.50
|
8.73
|
2.77
|
17,923,684
|
|
|
2/19/2014
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.76
|
2.93
|
17,077,750
|
|
|
2/18/2014
|
+0.50 / +6.25%
|
8.00
|
8.70
|
8.00
|
8.50
|
8.32
|
2.77
|
16,462,379
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|