|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.20
-0.10/-0.70%
3:09:23 PM
|
|
|
|
Closing price on 1/21/2011
|
|
| Open |
11.10 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
926,700 |
| Split-adjusted Price |
2.62 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2011
|
+0.50 / +4.50%
|
11.10
|
11.90
|
11.00
|
11.60
|
11.56
|
2.62
|
926,700
|
|
|
1/20/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.15
|
2.51
|
241,100
|
|
|
1/19/2011
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.14
|
2.51
|
143,000
|
|
|
1/18/2011
|
-0.20 / -1.75%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.22
|
2.53
|
228,500
|
|
|
1/17/2011
|
+0.20 / +1.79%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.37
|
2.58
|
390,000
|
|
|
1/14/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.16
|
2.53
|
232,500
|
|
|
1/13/2011
|
+0.20 / +1.82%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.18
|
2.53
|
318,600
|
|
|
1/12/2011
|
+0.20 / +1.85%
|
10.90
|
11.20
|
10.90
|
11.00
|
10.98
|
2.49
|
252,400
|
|
|
1/11/2011
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.90
|
2.44
|
563,300
|
|
|
1/10/2011
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.10
|
2.49
|
569,000
|
|
|
1/7/2011
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.47
|
2.58
|
314,200
|
|
|
1/6/2011
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.53
|
2.60
|
280,100
|
|
|
1/5/2011
|
-0.40 / -3.33%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.67
|
2.62
|
309,700
|
|
|
1/4/2011
|
-0.20 / -1.64%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.05
|
2.71
|
394,500
|
|
|
12/31/2010
|
+0.30 / +2.52%
|
12.00
|
12.20
|
11.80
|
12.20
|
11.97
|
2.76
|
615,800
|
|
|
12/30/2010
|
-0.10 / -0.83%
|
12.50
|
12.50
|
11.60
|
11.90
|
11.87
|
2.69
|
733,800
|
|
|
12/29/2010
|
-0.40 / -3.23%
|
12.40
|
12.50
|
11.80
|
12.00
|
12.16
|
2.71
|
823,400
|
|
|
12/28/2010
|
+0.30 / +2.48%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.27
|
2.80
|
463,000
|
|
|
12/27/2010
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.11
|
2.73
|
199,700
|
|
|
12/24/2010
|
-0.20 / -1.63%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.21
|
2.73
|
575,300
|
|
|
12/23/2010
|
-0.50 / -3.91%
|
13.00
|
13.00
|
12.20
|
12.30
|
12.38
|
2.78
|
782,800
|
|
|
12/22/2010
|
-0.30 / -2.29%
|
13.10
|
13.60
|
12.60
|
12.80
|
13.00
|
2.89
|
633,700
|
|
|
12/21/2010
|
-0.40 / -2.96%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.08
|
2.96
|
1,622,100
|
|
|
12/20/2010
|
-0.80 / -5.59%
|
14.80
|
14.90
|
13.40
|
13.50
|
13.93
|
3.05
|
1,723,500
|
|
|
12/17/2010
|
+1.00 / +7.52%
|
13.50
|
14.30
|
13.20
|
14.30
|
13.96
|
3.23
|
2,116,600
|
|
|
12/16/2010
|
-0.90 / -6.34%
|
15.10
|
15.10
|
13.30
|
13.30
|
13.37
|
3.01
|
2,415,400
|
|
|
12/15/2010
|
+0.90 / +6.77%
|
13.80
|
14.20
|
13.30
|
14.20
|
14.16
|
3.21
|
5,497,900
|
|
|
12/14/2010
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.29
|
3.01
|
5,401,100
|
|
|
12/13/2010
|
+0.60 / +5.04%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.48
|
2.83
|
481,300
|
|
|
12/10/2010
|
+0.30 / +2.59%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.66
|
2.69
|
808,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
ACB
|
17,844,500
|
22.65
|
0.89%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|