|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.60
+0.40/+2.82%
3:09:23 PM
|
|
|
|
Closing price on 10/5/2010
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
199,000 |
| Split-adjusted Price |
2.40 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2010
|
+0.20 / +1.79%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.50
|
2.40
|
199,000
|
|
|
10/4/2010
|
-0.50 / -4.27%
|
11.70
|
11.80
|
11.20
|
11.20
|
11.48
|
2.36
|
262,700
|
|
|
10/1/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.68
|
2.46
|
191,900
|
|
|
9/30/2010
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.68
|
2.46
|
184,900
|
|
|
9/29/2010
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.78
|
2.44
|
105,900
|
|
|
9/28/2010
|
+0.10 / +0.85%
|
11.90
|
12.20
|
11.80
|
11.90
|
11.94
|
2.51
|
319,800
|
|
|
9/27/2010
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.81
|
2.48
|
242,600
|
|
|
9/24/2010
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.79
|
2.48
|
392,700
|
|
|
9/23/2010
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.77
|
2.46
|
253,600
|
|
|
9/22/2010
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.81
|
2.48
|
187,000
|
|
|
9/21/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.81
|
2.48
|
208,100
|
|
|
9/20/2010
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.78
|
2.48
|
348,900
|
|
|
9/17/2010
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.67
|
2.46
|
1,043,900
|
|
|
9/16/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.60
|
11.80
|
11.71
|
2.48
|
587,100
|
|
|
9/15/2010
|
-0.30 / -2.48%
|
12.20
|
12.30
|
11.60
|
11.80
|
11.84
|
2.48
|
593,200
|
|
|
9/14/2010
|
-0.20 / -1.63%
|
12.50
|
12.50
|
11.90
|
12.10
|
12.12
|
2.55
|
463,900
|
|
|
9/13/2010
|
-0.20 / -1.60%
|
12.60
|
12.70
|
12.20
|
12.30
|
12.40
|
2.59
|
223,900
|
|
|
9/10/2010
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.57
|
2.63
|
253,400
|
|
|
9/9/2010
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.70
|
2.67
|
264,600
|
|
|
9/8/2010
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.48
|
2.63
|
177,500
|
|
|
9/7/2010
|
-0.30 / -2.29%
|
13.20
|
13.30
|
12.80
|
12.80
|
12.98
|
2.70
|
308,800
|
|
|
9/6/2010
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.18
|
2.76
|
662,100
|
|
|
9/1/2010
|
-0.10 / -0.76%
|
13.30
|
13.40
|
12.90
|
13.10
|
13.13
|
2.76
|
348,000
|
|
|
8/31/2010
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.20
|
2.78
|
365,600
|
|
|
8/30/2010
|
+0.80 / +6.40%
|
12.80
|
13.30
|
12.60
|
13.30
|
13.06
|
2.80
|
815,800
|
|
|
8/27/2010
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.20
|
12.50
|
12.65
|
2.63
|
355,500
|
|
|
8/26/2010
|
+0.40 / +3.31%
|
12.50
|
13.00
|
12.30
|
12.50
|
12.74
|
2.63
|
499,800
|
|
|
8/25/2010
|
-0.30 / -2.42%
|
11.80
|
13.10
|
11.80
|
12.10
|
12.59
|
2.55
|
615,700
|
|
|
8/24/2010
|
-0.40 / -3.13%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.48
|
2.61
|
214,400
|
|
|
8/23/2010
|
-0.20 / -1.54%
|
13.00
|
13.30
|
12.80
|
12.80
|
13.14
|
2.70
|
337,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,313,900
|
9.00
|
-1.10%
|
|
|
|
ACB
|
17,137,200
|
22.85
|
0.88%
|
|
|
|
BAB
|
14,200
|
12.20
|
-0.81%
|
|
|
|
BID
|
6,201,500
|
38.10
|
-0.65%
|
|
|
|
BVB
|
7,905,000
|
14.00
|
-3.45%
|
|
|
|
CTG
|
6,559,900
|
45.20
|
0.33%
|
|
|
|
EIB
|
19,635,100
|
25.40
|
0.99%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|