|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.65
+0.05/+0.34%
3:09:24 PM
|
|
|
|
Closing price on 11/9/2012
|
|
| Open |
4.80 |
| High |
5.00 |
| Low |
4.80 |
| Volume |
4,842,900 |
| Split-adjusted Price |
1.39 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2012
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.87
|
1.39
|
4,842,900
|
|
|
11/8/2012
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
1.36
|
2,470,950
|
|
|
11/7/2012
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.50
|
4.90
|
4.69
|
1.39
|
11,224,124
|
|
|
11/6/2012
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.70
|
4.80
|
4.82
|
1.36
|
5,072,452
|
|
|
11/5/2012
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.89
|
1.39
|
3,022,369
|
|
|
11/2/2012
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.80
|
4.90
|
4.92
|
1.39
|
8,135,254
|
|
|
11/1/2012
|
-0.30 / -5.56%
|
5.10
|
5.40
|
5.10
|
5.10
|
5.19
|
1.44
|
5,764,576
|
|
|
10/31/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.30
|
1.53
|
7,092,426
|
|
|
10/30/2012
|
-0.30 / -5.26%
|
5.60
|
5.80
|
5.40
|
5.40
|
5.56
|
1.53
|
5,486,713
|
|
|
10/29/2012
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.71
|
1.61
|
1,324,800
|
|
|
10/26/2012
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.73
|
1.64
|
4,909,600
|
|
|
10/25/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
1.70
|
993,200
|
|
|
10/24/2012
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.07
|
1.70
|
561,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
13,457,800
|
9.90
|
11.24%
|
|
|
|
ACB
|
15,197,600
|
23.00
|
0.44%
|
|
|
|
BAB
|
31,400
|
12.40
|
1.64%
|
|
|
|
BID
|
6,983,000
|
38.70
|
-0.51%
|
|
|
|
BVB
|
9,006,900
|
14.40
|
3.60%
|
|
|
|
CTG
|
6,335,800
|
45.65
|
0.11%
|
|
|
|
EIB
|
15,708,700
|
26.95
|
-0.74%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|