|
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 7/24/2013
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
1,837,834 |
| Split-adjusted Price |
2.15 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
2.15
|
1,837,834
|
|
|
7/23/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.18
|
2,578,600
|
|
|
7/22/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
2.22
|
1,698,176
|
|
|
7/19/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.76
|
2.22
|
1,001,822
|
|
|
7/18/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
2.18
|
1,166,610
|
|
|
7/17/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.22
|
3,757,600
|
|
|
7/16/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.81
|
2.25
|
1,388,144
|
|
|
7/15/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.89
|
2.25
|
993,056
|
|
|
7/12/2013
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.84
|
2.25
|
3,906,160
|
|
|
7/11/2013
|
+0.10 / +1.49%
|
6.10
|
6.80
|
6.10
|
6.80
|
6.70
|
2.22
|
669,291
|
|
|
7/10/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.18
|
945,162
|
|
|
7/9/2013
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.71
|
2.22
|
768,100
|
|
|
7/8/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.18
|
1,169,279
|
|
|
7/5/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.18
|
2,120,840
|
|
|
7/4/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.18
|
741,574
|
|
|
7/3/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.18
|
1,772,381
|
|
|
7/2/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
2.22
|
2,515,297
|
|
|
7/1/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
2.22
|
907,270
|
|
|
6/28/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.85
|
2.25
|
4,016,204
|
|
|
6/27/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
2.22
|
4,488,075
|
|
|
6/26/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.72
|
2.18
|
4,311,555
|
|
|
6/25/2013
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.69
|
2.18
|
9,571,920
|
|
|
6/24/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.82
|
2.25
|
5,143,649
|
|
|
6/21/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.87
|
2.25
|
4,496,080
|
|
|
6/20/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.91
|
2.28
|
3,609,971
|
|
|
6/19/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.28
|
3,166,832
|
|
|
6/18/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.94
|
2.28
|
6,495,059
|
|
|
6/17/2013
|
-0.30 / -4.11%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.07
|
2.28
|
10,268,846
|
|
|
6/14/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.27
|
2.38
|
6,771,082
|
|
|
6/13/2013
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.17
|
2.38
|
6,535,515
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|