|
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 4/8/2013
|
|
| Open |
7.00 |
| High |
7.40 |
| Low |
7.00 |
| Volume |
20,724,046 |
| Split-adjusted Price |
2.38 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2013
|
+0.40 / +5.80%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.22
|
2.38
|
20,724,046
|
|
|
4/5/2013
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.85
|
2.25
|
6,289,702
|
|
|
4/4/2013
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.79
|
2.18
|
4,488,233
|
|
|
4/3/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.86
|
2.25
|
9,285,337
|
|
|
4/2/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.96
|
2.22
|
10,925,191
|
|
|
4/1/2013
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.50
|
7.00
|
6.77
|
2.28
|
7,880,282
|
|
|
3/29/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.48
|
2.15
|
8,192,403
|
|
|
3/28/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.61
|
2.15
|
11,125,050
|
|
|
3/27/2013
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.18
|
8,549,550
|
|
|
3/26/2013
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
2.22
|
4,618,610
|
|
|
3/25/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.77
|
2.25
|
6,069,999
|
|
|
3/22/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.76
|
2.22
|
6,832,401
|
|
|
3/21/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.91
|
2.22
|
5,001,157
|
|
|
3/20/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.89
|
2.25
|
9,091,225
|
|
|
3/19/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.74
|
2.22
|
8,952,725
|
|
|
3/18/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.91
|
2.22
|
8,493,925
|
|
|
3/15/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.94
|
2.28
|
8,258,522
|
|
|
3/14/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
2.28
|
4,776,000
|
|
|
3/13/2013
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.96
|
2.25
|
8,229,253
|
|
|
3/12/2013
|
-0.10 / -1.39%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.12
|
2.31
|
10,359,100
|
|
|
3/11/2013
|
+0.30 / +4.35%
|
6.80
|
7.30
|
6.80
|
7.20
|
7.07
|
2.35
|
11,993,492
|
|
|
3/8/2013
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.84
|
2.25
|
5,492,550
|
|
|
3/7/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.83
|
2.22
|
6,253,350
|
|
|
3/6/2013
|
+0.40 / +6.06%
|
6.60
|
7.10
|
6.60
|
7.00
|
6.85
|
2.28
|
7,984,700
|
|
|
3/5/2013
|
-0.20 / -2.94%
|
6.90
|
7.00
|
6.50
|
6.60
|
6.67
|
2.15
|
16,519,496
|
|
|
3/4/2013
|
-0.60 / -8.11%
|
7.30
|
7.40
|
6.70
|
6.80
|
7.00
|
2.22
|
20,517,424
|
|
|
3/1/2013
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.41
|
2.41
|
7,984,930
|
|
|
2/28/2013
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
2.41
|
7,822,368
|
|
|
2/27/2013
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.25
|
2.41
|
12,030,859
|
|
|
2/26/2013
|
-0.50 / -6.49%
|
7.70
|
7.70
|
7.10
|
7.20
|
7.36
|
2.35
|
22,422,641
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|