|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.25
+0.05/+0.35%
12:34:19 PM
|
|
|
|
Closing price on 10/23/2012
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
637,100 |
| Split-adjusted Price |
1.75 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.15
|
1.75
|
637,100
|
|
|
10/22/2012
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.13
|
1.75
|
613,500
|
|
|
10/19/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.25
|
1.78
|
1,066,800
|
|
|
10/18/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.47
|
1.81
|
322,200
|
|
|
10/17/2012
|
-0.10 / -1.54%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.59
|
1.81
|
1,819,700
|
|
|
10/16/2012
|
+0.50 / +8.33%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.37
|
1.84
|
2,571,800
|
|
|
10/15/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.11
|
1.70
|
383,200
|
|
|
10/12/2012
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
1.75
|
292,450
|
|
|
10/11/2012
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.25
|
1.78
|
1,239,100
|
|
|
10/10/2012
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
1.73
|
793,450
|
|
|
10/9/2012
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
1.75
|
712,800
|
|
|
10/8/2012
|
+0.20 / +3.28%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.09
|
1.78
|
966,000
|
|
|
10/5/2012
|
-0.10 / -1.61%
|
6.10
|
6.20
|
5.90
|
6.10
|
5.98
|
1.73
|
1,581,900
|
|
|
10/4/2012
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.12
|
1.75
|
265,300
|
|
|
10/3/2012
|
+0.20 / +3.28%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.23
|
1.78
|
277,500
|
|
|
10/2/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
1.73
|
732,250
|
|
|
10/1/2012
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
1.73
|
493,850
|
|
|
9/28/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.35
|
1.81
|
1,215,100
|
|
|
9/27/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
1.84
|
1,110,500
|
|
|
9/26/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.84
|
512,100
|
|
|
9/25/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.43
|
1.84
|
365,500
|
|
|
9/24/2012
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
1.81
|
560,700
|
|
|
9/21/2012
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.44
|
1.84
|
827,400
|
|
|
9/20/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.31
|
1.81
|
1,691,600
|
|
|
9/19/2012
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.29
|
1.81
|
1,020,400
|
|
|
9/18/2012
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.43
|
1.78
|
1,890,600
|
|
|
9/17/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
1.87
|
1,550,450
|
|
|
9/14/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
1.87
|
1,786,700
|
|
|
9/13/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.56
|
1.87
|
1,645,700
|
|
|
9/12/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.52
|
1.84
|
644,150
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,064,500
|
8.90
|
-2.20%
|
|
|
|
ACB
|
10,615,100
|
22.80
|
0.66%
|
|
|
|
BAB
|
10,700
|
12.50
|
1.63%
|
|
|
|
BID
|
3,414,700
|
38.20
|
-0.39%
|
|
|
|
BVB
|
2,866,800
|
14.10
|
-2.76%
|
|
|
|
CTG
|
3,796,200
|
44.80
|
-0.55%
|
|
|
|
EIB
|
10,960,800
|
25.55
|
1.59%
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|