|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.05
+0.05/+0.36%
11:00:01 AM
|
|
|
|
Closing price on 12/19/2011
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
3,188,800 |
| Split-adjusted Price |
1.61 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2011
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.05
|
1.61
|
3,188,800
|
|
|
12/16/2011
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.07
|
1.64
|
966,500
|
|
|
12/15/2011
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.70
|
6.00
|
5.92
|
1.61
|
1,175,300
|
|
|
12/14/2011
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.09
|
1.61
|
848,400
|
|
|
12/13/2011
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.25
|
1.67
|
860,600
|
|
|
12/12/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
1.69
|
1,426,200
|
|
|
12/9/2011
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
1.69
|
460,400
|
|
|
12/8/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.46
|
1.72
|
446,900
|
|
|
12/7/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.47
|
1.72
|
371,500
|
|
|
12/6/2011
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.58
|
1.75
|
737,800
|
|
|
12/5/2011
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.70
|
1.83
|
1,055,100
|
|
|
12/2/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
1.75
|
623,100
|
|
|
12/1/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.47
|
1.72
|
307,100
|
|
|
11/30/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
1.72
|
8,242,700
|
|
|
11/29/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.43
|
1.72
|
667,600
|
|
|
11/28/2011
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.48
|
1.75
|
381,500
|
|
|
11/25/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
1.72
|
150,800
|
|
|
11/24/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
1.75
|
529,000
|
|
|
11/23/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
1.75
|
499,700
|
|
|
11/22/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
1.72
|
657,100
|
|
|
11/21/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.72
|
421,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,727,500
|
8.80
|
0.00%
|
|
|
|
ACB
|
3,744,900
|
22.55
|
0.45%
|
|
|
|
BAB
|
4,100
|
12.20
|
0.00%
|
|
|
|
BID
|
3,554,000
|
38.35
|
0.39%
|
|
|
|
BVB
|
1,130,800
|
13.50
|
-0.74%
|
|
|
|
CTG
|
1,324,500
|
44.55
|
-1.00%
|
|
|
|
EIB
|
5,138,000
|
23.95
|
0.84%
|
|
|
|
|
Market Update
Last updated at 11:00:01 AM
|
|
|
|
|