|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.15
-0.05/-0.49%
3:05:01 PM
|
|
|
|
Closing price on 12/7/2010
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
494,600 |
| Split-adjusted Price |
3.05 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.50 / -4.10%
|
12.50
|
12.50
|
11.70
|
11.70
|
12.07
|
3.05
|
494,600
|
|
|
12/6/2010
|
+0.70 / +6.09%
|
12.30
|
12.30
|
11.80
|
12.20
|
12.26
|
3.18
|
1,485,300
|
|
|
12/3/2010
|
+0.60 / +5.50%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.48
|
2.99
|
660,100
|
|
|
12/2/2010
|
+0.30 / +2.83%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.82
|
2.84
|
440,000
|
|
|
12/1/2010
|
-0.30 / -2.75%
|
10.90
|
11.30
|
10.50
|
10.60
|
10.72
|
2.76
|
420,200
|
|
|
11/30/2010
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.80
|
2.84
|
631,700
|
|
|
11/29/2010
|
+0.40 / +4.00%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.20
|
2.71
|
350,000
|
|
|
11/26/2010
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.13
|
2.60
|
338,700
|
|
|
11/25/2010
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.14
|
2.60
|
402,200
|
|
|
11/24/2010
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.11
|
2.60
|
326,600
|
|
|
11/23/2010
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.15
|
2.63
|
226,800
|
|
|
11/22/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.06
|
2.63
|
162,900
|
|
|
11/19/2010
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.18
|
2.63
|
153,800
|
|
|
11/18/2010
|
+0.20 / +2.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
2.66
|
284,800
|
|
|
11/17/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.12
|
2.60
|
149,600
|
|
|
11/16/2010
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.00
|
10.39
|
2.60
|
216,800
|
|
|
11/15/2010
|
-0.30 / -2.91%
|
10.40
|
10.80
|
10.00
|
10.00
|
10.52
|
2.60
|
214,100
|
|
|
11/12/2010
|
-0.40 / -3.74%
|
10.70
|
10.90
|
10.30
|
10.30
|
10.64
|
2.68
|
298,000
|
|
|
11/11/2010
|
-0.10 / -0.93%
|
10.90
|
11.10
|
10.60
|
10.70
|
10.84
|
2.79
|
274,800
|
|
|
11/10/2010
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.86
|
2.81
|
168,400
|
|
|
11/9/2010
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.87
|
2.76
|
131,200
|
|
|
11/8/2010
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
11.01
|
2.84
|
152,600
|
|
|
11/5/2010
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.93
|
2.86
|
225,100
|
|
|
11/4/2010
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.94
|
2.81
|
137,800
|
|
|
11/3/2010
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.92
|
2.81
|
134,100
|
|
|
11/2/2010
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.93
|
2.81
|
203,500
|
|
|
11/1/2010
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.87
|
2.79
|
410,600
|
|
|
10/29/2010
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.85
|
2.84
|
275,600
|
|
|
10/28/2010
|
+0.20 / +1.87%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.86
|
2.84
|
253,100
|
|
|
10/27/2010
|
-0.20 / -1.83%
|
11.00
|
11.10
|
10.60
|
10.70
|
10.86
|
2.79
|
295,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
445,500
|
7.10
|
0.00%
|
|
|
|
ACB
|
2,787,900
|
24.85
|
-0.40%
|
|
|
|
BAB
|
900
|
11.70
|
0.00%
|
|
|
|
BID
|
2,020,900
|
39.50
|
-0.75%
|
|
|
|
BVB
|
611,900
|
11.90
|
0.00%
|
|
|
|
CTG
|
4,497,700
|
37.30
|
0.00%
|
|
|
|
EIB
|
8,721,200
|
17.90
|
-1.38%
|
|
|
|
EVF
|
4,258,000
|
9.16
|
-1.19%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|