|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.05
+0.40/+2.73%
9:40:00 AM
|
|
|
|
Closing price on 1/15/2010
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
224,000 |
| Split-adjusted Price |
3.94 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2010
|
-1.20 / -5.04%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.71
|
3.94
|
224,000
|
|
|
1/14/2010
|
-0.50 / -2.06%
|
22.00
|
24.00
|
22.00
|
23.80
|
22.83
|
4.15
|
1,040,200
|
|
|
1/13/2010
|
+1.00 / +4.29%
|
23.00
|
24.90
|
22.80
|
24.30
|
23.67
|
4.24
|
854,200
|
|
|
1/12/2010
|
-1.20 / -4.90%
|
24.90
|
24.90
|
23.10
|
23.30
|
23.92
|
4.07
|
723,300
|
|
|
1/11/2010
|
-0.70 / -2.78%
|
25.90
|
26.50
|
24.50
|
24.50
|
24.83
|
4.28
|
646,900
|
|
|
1/8/2010
|
+0.30 / +1.20%
|
25.00
|
26.70
|
24.50
|
25.20
|
25.80
|
4.40
|
1,086,400
|
|
|
1/7/2010
|
-0.10 / -0.40%
|
25.00
|
25.60
|
24.60
|
24.90
|
25.07
|
4.35
|
1,047,000
|
|
|
1/6/2010
|
+0.30 / +1.21%
|
24.80
|
26.00
|
24.20
|
25.00
|
24.78
|
4.36
|
1,843,700
|
|
|
1/5/2010
|
+1.20 / +5.11%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.64
|
4.31
|
1,685,500
|
|
|
1/4/2010
|
+1.60 / +7.31%
|
22.00
|
23.50
|
21.60
|
23.50
|
23.12
|
4.10
|
930,000
|
|
|
12/31/2009
|
+0.10 / +0.46%
|
21.80
|
22.60
|
21.60
|
21.90
|
22.03
|
3.82
|
687,100
|
|
|
12/30/2009
|
+0.50 / +2.35%
|
21.60
|
21.90
|
21.00
|
21.80
|
21.59
|
3.80
|
792,700
|
|
|
12/29/2009
|
-0.80 / -3.62%
|
22.30
|
22.30
|
21.20
|
21.30
|
21.57
|
3.72
|
532,800
|
|
|
12/28/2009
|
-0.90 / -3.91%
|
23.70
|
23.70
|
22.00
|
22.10
|
22.27
|
3.86
|
455,700
|
|
|
12/25/2009
|
+0.40 / +1.77%
|
22.90
|
23.20
|
22.30
|
23.00
|
22.94
|
4.01
|
1,225,000
|
|
|
12/24/2009
|
+0.10 / +0.44%
|
22.00
|
22.80
|
21.60
|
22.60
|
22.32
|
3.94
|
731,900
|
|
|
12/23/2009
|
+0.20 / +0.90%
|
22.60
|
22.70
|
21.50
|
22.50
|
22.18
|
3.93
|
390,600
|
|
|
12/22/2009
|
-1.10 / -4.70%
|
23.50
|
23.50
|
22.10
|
22.30
|
22.57
|
3.89
|
505,900
|
|
|
12/21/2009
|
+1.40 / +6.36%
|
22.90
|
23.40
|
22.10
|
23.40
|
23.13
|
4.08
|
1,185,100
|
|
|
12/18/2009
|
+0.90 / +4.27%
|
21.00
|
22.00
|
20.80
|
22.00
|
21.86
|
3.84
|
695,900
|
|
|
12/17/2009
|
0.00 / 0.00%
|
21.20
|
21.50
|
19.90
|
21.10
|
20.65
|
3.68
|
565,000
|
|
|
12/16/2009
|
-1.00 / -4.52%
|
22.60
|
22.60
|
21.10
|
21.10
|
21.20
|
3.68
|
501,500
|
|
|
12/15/2009
|
-0.20 / -0.90%
|
23.50
|
23.60
|
22.10
|
22.10
|
22.55
|
3.86
|
386,000
|
|
|
12/14/2009
|
+1.30 / +6.19%
|
20.90
|
22.30
|
20.80
|
22.30
|
22.07
|
3.89
|
660,400
|
|
|
12/11/2009
|
-0.90 / -4.11%
|
22.00
|
22.00
|
20.50
|
21.00
|
20.94
|
3.67
|
867,600
|
|
|
12/10/2009
|
-0.10 / -0.45%
|
22.00
|
22.90
|
21.00
|
21.90
|
22.05
|
3.82
|
553,900
|
|
|
12/9/2009
|
-1.40 / -5.98%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.05
|
3.84
|
1,050,000
|
|
|
12/8/2009
|
-1.20 / -4.88%
|
25.00
|
25.00
|
23.20
|
23.40
|
23.64
|
4.08
|
461,300
|
|
|
12/7/2009
|
-0.40 / -1.60%
|
25.20
|
25.20
|
24.50
|
24.60
|
24.68
|
4.29
|
328,900
|
|
|
12/4/2009
|
-0.10 / -0.40%
|
25.20
|
25.80
|
24.70
|
25.00
|
25.19
|
4.36
|
424,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,608,300
|
10.00
|
3.09%
|
|
|
|
ACB
|
3,390,500
|
23.35
|
1.52%
|
|
|
|
BAB
|
300
|
12.40
|
0.00%
|
|
|
|
BID
|
1,690,000
|
39.15
|
1.16%
|
|
|
|
BVB
|
683,300
|
14.50
|
0.69%
|
|
|
|
CTG
|
537,500
|
45.75
|
0.22%
|
|
|
|
EIB
|
2,069,500
|
27.20
|
0.93%
|
|
|
|
|
Market Update
Last updated at 9:39:59 AM
|
|
|
|
|