|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:02 PM
|
|
|
|
Closing price on 8/22/2014
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
4,655,284 |
| Split-adjusted Price |
3.12 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.97
|
3.12
|
4,655,284
|
|
|
8/21/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.12
|
3,616,757
|
|
|
8/20/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.12
|
2,783,671
|
|
|
8/19/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
3.12
|
2,988,220
|
|
|
8/18/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
3.16
|
3,642,446
|
|
|
8/15/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.16
|
1,708,254
|
|
|
8/14/2014
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.02
|
3.16
|
2,987,327
|
|
|
8/13/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
3.12
|
1,472,524
|
|
|
8/12/2014
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.85
|
3.09
|
690,664
|
|
|
8/11/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.93
|
3.12
|
974,827
|
|
|
8/8/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
3.16
|
3,051,450
|
|
|
8/7/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
3.12
|
1,379,810
|
|
|
8/6/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.09
|
2,085,533
|
|
|
8/5/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.75
|
3.09
|
2,105,751
|
|
|
8/4/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.05
|
1,473,475
|
|
|
8/1/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.64
|
3.05
|
2,779,119
|
|
|
7/31/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.66
|
3.09
|
2,901,064
|
|
|
7/30/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
3.05
|
2,040,599
|
|
|
7/29/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
3.02
|
1,365,028
|
|
|
7/28/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.64
|
3.02
|
4,652,351
|
|
|
7/25/2014
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.89
|
3.09
|
1,566,705
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
3.12
|
3,198,358
|
|
|
7/23/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.97
|
3.12
|
2,180,607
|
|
|
7/22/2014
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.01
|
3.16
|
4,454,151
|
|
|
7/21/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.15
|
3.19
|
5,165,389
|
|
|
7/18/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.13
|
3.23
|
2,919,026
|
|
|
7/17/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.19
|
1,919,033
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.25
|
3.19
|
5,055,816
|
|
|
7/15/2014
|
0.00 / 0.00%
|
8.20
|
9.20
|
8.20
|
9.10
|
9.13
|
3.19
|
1,674,482
|
|
|
7/14/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.19
|
2,971,125
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
184,200
|
7.10
|
0.00%
|
|
|
|
ACB
|
4,898,600
|
25.35
|
0.20%
|
|
|
|
BAB
|
11,100
|
12.00
|
1.69%
|
|
|
|
BID
|
2,333,900
|
40.00
|
0.25%
|
|
|
|
BVB
|
4,122,200
|
12.50
|
2.46%
|
|
|
|
CTG
|
5,047,600
|
38.00
|
-0.26%
|
|
|
|
EIB
|
10,330,800
|
18.55
|
1.09%
|
|
|
|
EVF
|
5,788,900
|
9.29
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|