|
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 6/3/2013
|
|
| Open |
7.40 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
7,968,481 |
| Split-adjusted Price |
2.44 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2013
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.43
|
2.44
|
7,968,481
|
|
|
5/31/2013
|
-0.30 / -3.90%
|
7.70
|
7.80
|
7.40
|
7.40
|
7.54
|
2.41
|
12,505,644
|
|
|
5/30/2013
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.54
|
2.51
|
7,471,591
|
|
|
5/29/2013
|
-0.10 / -1.32%
|
7.60
|
7.80
|
7.40
|
7.50
|
7.61
|
2.44
|
14,842,445
|
|
|
5/28/2013
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.30
|
7.60
|
7.51
|
2.48
|
18,854,602
|
|
|
5/27/2013
|
+0.30 / +4.17%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.48
|
2.44
|
19,059,339
|
|
|
5/24/2013
|
+0.20 / +2.86%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.14
|
2.35
|
9,186,649
|
|
|
5/23/2013
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.12
|
2.28
|
11,965,333
|
|
|
5/22/2013
|
+0.20 / +2.86%
|
6.90
|
7.30
|
6.90
|
7.20
|
7.15
|
2.35
|
18,963,284
|
|
|
5/21/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.99
|
2.28
|
10,119,553
|
|
|
5/20/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.87
|
2.28
|
4,596,288
|
|
|
5/17/2013
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.22
|
5,084,626
|
|
|
5/16/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.88
|
2.25
|
5,672,112
|
|
|
5/15/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.22
|
3,805,974
|
|
|
5/14/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.79
|
2.18
|
4,332,760
|
|
|
5/13/2013
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
2.25
|
3,924,862
|
|
|
5/10/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.84
|
2.22
|
4,171,031
|
|
|
5/9/2013
|
+0.10 / +1.47%
|
6.40
|
7.00
|
6.20
|
6.90
|
6.85
|
2.25
|
5,689,448
|
|
|
5/8/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.83
|
2.22
|
4,025,598
|
|
|
5/7/2013
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.95
|
2.25
|
9,192,960
|
|
|
5/6/2013
|
+0.40 / +5.97%
|
6.70
|
7.20
|
6.70
|
7.10
|
6.94
|
2.31
|
14,042,959
|
|
|
5/3/2013
|
+0.20 / +3.08%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.60
|
2.18
|
2,596,856
|
|
|
5/2/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.59
|
2.12
|
1,853,731
|
|
|
4/26/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.15
|
3,042,600
|
|
|
4/25/2013
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.15
|
3,115,600
|
|
|
4/24/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
2.12
|
3,311,900
|
|
|
4/23/2013
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
2.12
|
3,175,450
|
|
|
4/22/2013
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.42
|
2.05
|
5,368,650
|
|
|
4/18/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.47
|
2.12
|
5,856,353
|
|
|
4/17/2013
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.62
|
2.15
|
3,544,025
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|