|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.85
+0.40/+2.17%
3:09:23 PM
|
|
|
|
Closing price on 5/19/2014
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
7,945,939 |
| Split-adjusted Price |
2.15 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.48
|
2.15
|
7,945,939
|
|
|
5/16/2014
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.34
|
2.13
|
2,974,740
|
|
|
5/15/2014
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.10
|
8.20
|
8.32
|
2.05
|
8,509,226
|
|
|
5/14/2014
|
+0.30 / +3.66%
|
8.10
|
8.70
|
8.10
|
8.50
|
8.48
|
2.13
|
6,113,514
|
|
|
5/13/2014
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.07
|
2.05
|
6,846,682
|
|
|
5/12/2014
|
-0.60 / -6.98%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.11
|
2.00
|
6,628,759
|
|
|
5/9/2014
|
+0.40 / +4.88%
|
8.10
|
8.70
|
8.00
|
8.60
|
8.46
|
2.15
|
8,181,259
|
|
|
5/8/2014
|
-0.50 / -5.75%
|
8.60
|
8.60
|
7.90
|
8.20
|
8.00
|
2.05
|
23,800,385
|
|
|
5/7/2014
|
-0.10 / -1.14%
|
8.80
|
9.10
|
8.70
|
8.70
|
8.84
|
2.18
|
3,585,124
|
|
|
5/6/2014
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.20
|
8.80
|
8.46
|
2.20
|
17,895,183
|
|
|
5/5/2014
|
-0.80 / -8.25%
|
9.70
|
9.70
|
8.90
|
8.90
|
9.20
|
2.23
|
7,428,310
|
|
|
4/29/2014
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.62
|
2.43
|
2,044,271
|
|
|
4/28/2014
|
-0.10 / -1.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.71
|
2.40
|
4,045,448
|
|
|
4/25/2014
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.76
|
2.43
|
4,053,006
|
|
|
4/24/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
2.43
|
3,649,539
|
|
|
4/23/2014
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.91
|
2.45
|
5,744,101
|
|
|
4/22/2014
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.30
|
10.00
|
9.62
|
2.50
|
7,788,748
|
|
|
4/21/2014
|
-0.60 / -5.94%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.99
|
2.38
|
7,293,261
|
|
|
4/18/2014
|
-0.80 / -7.34%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.43
|
2.53
|
8,282,518
|
|
|
4/17/2014
|
+0.30 / +2.83%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.84
|
2.73
|
4,484,147
|
|
|
4/16/2014
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.76
|
2.65
|
10,031,548
|
|
|
4/15/2014
|
-0.20 / -1.82%
|
11.10
|
11.30
|
10.80
|
10.80
|
11.11
|
2.70
|
13,991,598
|
|
|
4/14/2014
|
-0.10 / -0.90%
|
11.30
|
11.50
|
10.90
|
11.00
|
11.20
|
2.75
|
5,908,047
|
|
|
4/11/2014
|
+0.40 / +3.74%
|
10.70
|
11.30
|
10.60
|
11.10
|
11.02
|
2.78
|
14,766,707
|
|
|
4/10/2014
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.81
|
2.68
|
4,338,026
|
|
|
4/8/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
2.73
|
6,549,640
|
|
|
4/7/2014
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.82
|
2.73
|
5,592,980
|
|
|
4/4/2014
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.00
|
10.70
|
10.77
|
2.68
|
5,430,516
|
|
|
4/3/2014
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.30
|
10.90
|
10.78
|
2.73
|
8,531,959
|
|
|
4/2/2014
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.30
|
2.65
|
9,100,530
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,693,800
|
13.00
|
-2.99%
|
|
|
|
ACB
|
28,477,800
|
27.05
|
1.88%
|
|
|
|
BAB
|
32,100
|
15.00
|
-3.23%
|
|
|
|
BID
|
7,511,900
|
40.80
|
-0.49%
|
|
|
|
BVB
|
5,829,800
|
14.90
|
-1.97%
|
|
|
|
CTG
|
12,393,300
|
48.50
|
-1.02%
|
|
|
|
EIB
|
23,964,100
|
30.50
|
2.69%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|