|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.15
-0.05/-0.35%
3:09:21 PM
|
|
|
|
Closing price on 1/31/2012
|
|
| Open |
6.30 |
| High |
6.60 |
| Low |
6.20 |
| Volume |
1,058,000 |
| Split-adjusted Price |
1.75 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2012
|
+0.30 / +4.84%
|
6.30
|
6.60
|
6.20
|
6.50
|
6.43
|
1.75
|
1,058,000
|
|
|
1/30/2012
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.17
|
1.67
|
357,400
|
|
|
1/20/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
1.64
|
311,400
|
|
|
1/19/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.06
|
1.64
|
1,144,900
|
|
|
1/18/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.98
|
1.61
|
919,900
|
|
|
1/17/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
1.58
|
283,100
|
|
|
1/16/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
1.61
|
328,400
|
|
|
1/13/2012
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.87
|
1.58
|
556,900
|
|
|
1/12/2012
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.81
|
1.56
|
191,800
|
|
|
1/11/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.88
|
1.58
|
295,500
|
|
|
1/10/2012
|
+0.20 / +3.51%
|
5.70
|
6.00
|
5.60
|
5.90
|
5.86
|
1.58
|
1,008,600
|
|
|
1/9/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.68
|
1.53
|
517,500
|
|
|
1/6/2012
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.69
|
1.53
|
214,600
|
|
|
1/5/2012
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.73
|
1.53
|
411,200
|
|
|
1/4/2012
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.73
|
1.56
|
264,900
|
|
|
1/3/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.79
|
1.58
|
564,400
|
|
|
12/30/2011
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.86
|
1.58
|
612,200
|
|
|
12/29/2011
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.80
|
1.53
|
848,900
|
|
|
12/28/2011
|
+0.30 / +5.56%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.72
|
1.53
|
927,500
|
|
|
12/27/2011
|
0.00 / 0.00%
|
5.30
|
5.80
|
5.30
|
5.40
|
5.61
|
1.45
|
1,717,100
|
|
|
12/26/2011
|
-0.20 / -3.57%
|
5.60
|
5.80
|
5.40
|
5.40
|
5.62
|
1.45
|
1,376,800
|
|
|
12/23/2011
|
-0.30 / -5.08%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.59
|
1.50
|
652,800
|
|
|
12/22/2011
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.60
|
5.90
|
5.86
|
1.58
|
1,053,800
|
|
|
12/21/2011
|
+0.10 / +1.69%
|
5.90
|
6.20
|
5.80
|
6.00
|
6.01
|
1.61
|
2,895,300
|
|
|
12/20/2011
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.80
|
5.90
|
5.98
|
1.58
|
2,841,800
|
|
|
12/19/2011
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.05
|
1.61
|
3,188,800
|
|
|
12/16/2011
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.07
|
1.64
|
966,500
|
|
|
12/15/2011
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.70
|
6.00
|
5.92
|
1.61
|
1,175,300
|
|
|
12/14/2011
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.09
|
1.61
|
848,400
|
|
|
12/13/2011
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.25
|
1.67
|
860,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,969,600
|
9.00
|
2.27%
|
|
|
|
ACB
|
12,303,700
|
22.70
|
0.00%
|
|
|
|
BAB
|
11,600
|
12.20
|
2.52%
|
|
|
|
BID
|
8,309,600
|
38.65
|
0.91%
|
|
|
|
BVB
|
5,939,900
|
13.70
|
3.01%
|
|
|
|
CTG
|
12,064,300
|
44.30
|
-0.67%
|
|
|
|
EIB
|
24,622,300
|
25.30
|
3.27%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|