Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.20
0.00/0.00%
3:05:00 PM
|
|
|
Closing price on 11/30/2012
|
|
Open |
4.90 |
High |
4.90 |
Low |
4.70 |
Volume |
2,246,641 |
Split-adjusted Price |
1.60 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2012
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.80
|
1.60
|
2,246,641
|
|
11/29/2012
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
1.56
|
2,404,003
|
|
11/28/2012
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.79
|
1.56
|
8,311,425
|
|
11/27/2012
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.79
|
1.53
|
2,046,900
|
|
11/26/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.79
|
1.56
|
3,469,580
|
|
11/23/2012
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.88
|
1.56
|
1,770,435
|
|
11/22/2012
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.90
|
1.63
|
3,391,920
|
|
11/21/2012
|
-0.20 / -3.92%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.98
|
1.60
|
1,603,459
|
|
11/20/2012
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.00
|
1.66
|
5,364,058
|
|
11/19/2012
|
-0.10 / -1.96%
|
5.20
|
5.20
|
4.90
|
5.00
|
5.04
|
1.63
|
4,253,050
|
|
11/16/2012
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.08
|
1.66
|
5,686,800
|
|
11/15/2012
|
-0.20 / -3.77%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.16
|
1.66
|
7,123,819
|
|
11/14/2012
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.30
|
5.32
|
1.73
|
3,557,547
|
|
11/13/2012
|
+0.10 / +1.92%
|
5.20
|
5.50
|
5.20
|
5.30
|
5.36
|
1.73
|
8,141,859
|
|
11/12/2012
|
+0.30 / +6.12%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.04
|
1.69
|
9,758,275
|
|
11/9/2012
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.87
|
1.60
|
4,842,900
|
|
11/8/2012
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
1.56
|
2,470,950
|
|
11/7/2012
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.50
|
4.90
|
4.69
|
1.60
|
11,224,124
|
|
11/6/2012
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.70
|
4.80
|
4.82
|
1.56
|
5,072,452
|
|
11/5/2012
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.89
|
1.60
|
3,022,369
|
|
11/2/2012
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.80
|
4.90
|
4.92
|
1.60
|
8,135,254
|
|
11/1/2012
|
-0.30 / -5.56%
|
5.10
|
5.40
|
5.10
|
5.10
|
5.19
|
1.66
|
5,764,576
|
|
10/31/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.30
|
1.76
|
7,092,426
|
|
10/30/2012
|
-0.30 / -5.26%
|
5.60
|
5.80
|
5.40
|
5.40
|
5.56
|
1.76
|
5,486,713
|
|
10/29/2012
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.71
|
1.86
|
1,324,800
|
|
10/26/2012
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.73
|
1.89
|
4,909,600
|
|
10/25/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
1.96
|
993,200
|
|
10/24/2012
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.07
|
1.96
|
561,400
|
|
10/23/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.15
|
2.02
|
637,100
|
|
10/22/2012
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.13
|
2.02
|
613,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
580,900
|
7.10
|
0.00%
|
|
|
ACB
|
4,004,400
|
25.00
|
0.20%
|
|
|
BAB
|
10,600
|
11.70
|
-0.85%
|
|
|
BID
|
2,854,300
|
39.90
|
1.01%
|
|
|
BVB
|
585,600
|
11.60
|
0.87%
|
|
|
CTG
|
4,400,000
|
37.30
|
0.27%
|
|
|
EIB
|
7,065,600
|
18.40
|
0.55%
|
|
|
EVF
|
7,473,400
|
9.29
|
2.65%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|