|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.20
-0.10/-0.70%
3:09:23 PM
|
|
|
|
Closing price on 12/26/2011
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.40 |
| Volume |
1,376,800 |
| Split-adjusted Price |
1.45 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2011
|
-0.20 / -3.57%
|
5.60
|
5.80
|
5.40
|
5.40
|
5.62
|
1.45
|
1,376,800
|
|
|
12/23/2011
|
-0.30 / -5.08%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.59
|
1.50
|
652,800
|
|
|
12/22/2011
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.60
|
5.90
|
5.86
|
1.58
|
1,053,800
|
|
|
12/21/2011
|
+0.10 / +1.69%
|
5.90
|
6.20
|
5.80
|
6.00
|
6.01
|
1.61
|
2,895,300
|
|
|
12/20/2011
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.80
|
5.90
|
5.98
|
1.58
|
2,841,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
ACB
|
17,844,500
|
22.65
|
0.89%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|