|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.00
-0.15/-1.06%
3:09:23 PM
|
|
|
|
Closing price on 11/18/2011
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
759,200 |
| Split-adjusted Price |
1.72 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.41
|
1.72
|
759,200
|
|
|
11/17/2011
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.51
|
1.75
|
598,100
|
|
|
11/16/2011
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
1.80
|
811,000
|
|
|
11/15/2011
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.36
|
1.75
|
1,005,300
|
|
|
11/14/2011
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.34
|
1.67
|
14,848,935
|
|
|
11/11/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.75
|
474,500
|
|
|
11/10/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.48
|
1.72
|
609,800
|
|
|
11/9/2011
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.59
|
1.75
|
2,271,100
|
|
|
11/8/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
1.77
|
1,270,200
|
|
|
11/7/2011
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.73
|
1.77
|
814,200
|
|
|
11/4/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.78
|
1.80
|
443,700
|
|
|
11/3/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.72
|
1.80
|
556,500
|
|
|
11/2/2011
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.72
|
1.80
|
822,700
|
|
|
11/1/2011
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.89
|
1.83
|
388,500
|
|
|
10/31/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.20
|
1.91
|
784,100
|
|
|
10/28/2011
|
+0.50 / +7.58%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.98
|
1.91
|
2,241,600
|
|
|
10/27/2011
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.65
|
1.77
|
2,828,635
|
|
|
10/26/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.56
|
1.80
|
765,100
|
|
|
10/25/2011
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.58
|
1.77
|
771,100
|
|
|
10/24/2011
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.72
|
1.80
|
1,921,000
|
|
|
10/21/2011
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.71
|
1.83
|
2,189,400
|
|
|
10/20/2011
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.80
|
515,100
|
|
|
10/19/2011
|
-0.70 / -9.21%
|
7.10
|
7.10
|
6.70
|
6.90
|
6.82
|
1.85
|
622,500
|
|
|
10/18/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
1.83
|
1,184,200
|
|
|
10/17/2011
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.67
|
1.83
|
1,350,200
|
|
|
10/14/2011
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.76
|
1.85
|
835,400
|
|
|
10/13/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
1.87
|
1,641,200
|
|
|
10/12/2011
|
-0.10 / -1.27%
|
8.20
|
8.30
|
7.70
|
7.80
|
7.91
|
1.87
|
822,200
|
|
|
10/11/2011
|
+0.60 / +8.22%
|
7.60
|
7.90
|
7.40
|
7.90
|
7.81
|
1.90
|
3,187,600
|
|
|
10/10/2011
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.36
|
1.75
|
720,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,703,800
|
8.90
|
3.49%
|
|
|
|
ACB
|
18,703,900
|
22.45
|
0.90%
|
|
|
|
BAB
|
38,100
|
12.20
|
0.83%
|
|
|
|
BID
|
11,136,600
|
38.20
|
1.87%
|
|
|
|
BVB
|
6,222,500
|
13.60
|
0.00%
|
|
|
|
CTG
|
7,568,100
|
45.00
|
1.35%
|
|
|
|
EIB
|
18,046,400
|
23.75
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|