|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
20.40
+1.05/+5.43%
1:35:01 PM
|
|
|
|
Closing price on 8/5/2014
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
2,105,751 |
| Split-adjusted Price |
2.68 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.75
|
2.68
|
2,105,751
|
|
|
8/4/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.65
|
1,473,475
|
|
|
8/1/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.64
|
2.65
|
2,779,119
|
|
|
7/31/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.66
|
2.68
|
2,901,064
|
|
|
7/30/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
2.65
|
2,040,599
|
|
|
7/29/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
2.62
|
1,365,028
|
|
|
7/28/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.64
|
2.62
|
4,652,351
|
|
|
7/25/2014
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.89
|
2.68
|
1,566,705
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
2.71
|
3,198,358
|
|
|
7/23/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.97
|
2.71
|
2,180,607
|
|
|
7/22/2014
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.01
|
2.74
|
4,454,151
|
|
|
7/21/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.15
|
2.77
|
5,165,389
|
|
|
7/18/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.13
|
2.80
|
2,919,026
|
|
|
7/17/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.77
|
1,919,033
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.25
|
2.77
|
5,055,816
|
|
|
7/15/2014
|
0.00 / 0.00%
|
8.20
|
9.20
|
8.20
|
9.10
|
9.13
|
2.77
|
1,674,482
|
|
|
7/14/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.77
|
2,971,125
|
|
|
7/11/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.12
|
2.80
|
3,147,217
|
|
|
7/10/2014
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.20
|
2.77
|
40,330,761
|
|
|
7/9/2014
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.45
|
2.83
|
3,408,788
|
|
|
7/8/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.27
|
2.86
|
6,491,812
|
|
|
7/7/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.29
|
2.80
|
5,726,287
|
|
|
7/4/2014
|
-0.60 / -6.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.31
|
2.83
|
4,863,887
|
|
|
7/3/2014
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.93
|
2.80
|
42,210,866
|
|
|
7/2/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.72
|
2.77
|
3,157,122
|
|
|
7/1/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.69
|
2.74
|
4,167,722
|
|
|
6/30/2014
|
+0.40 / +4.30%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.69
|
2.74
|
6,925,529
|
|
|
6/27/2014
|
0.00 / 0.00%
|
8.40
|
9.40
|
8.40
|
9.30
|
9.30
|
2.63
|
3,443,501
|
|
|
6/26/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.27
|
2.63
|
8,217,522
|
|
|
6/25/2014
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
2.60
|
3,425,695
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,956,700
|
13.70
|
3.01%
|
|
|
|
ACB
|
34,073,000
|
26.20
|
6.94%
|
|
|
|
BAB
|
146,000
|
14.10
|
0.00%
|
|
|
|
BID
|
12,920,400
|
42.15
|
1.93%
|
|
|
|
BVB
|
15,275,700
|
15.40
|
3.36%
|
|
|
|
CTG
|
13,850,200
|
50.30
|
1.41%
|
|
|
|
EIB
|
26,775,800
|
28.35
|
2.35%
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|