|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
+0.05/+0.49%
2:35:01 PM
|
|
|
|
Closing price on 2/24/2012
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
4,829,300 |
| Split-adjusted Price |
2.54 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2012
|
+0.10 / +1.23%
|
8.20
|
8.50
|
8.00
|
8.20
|
8.27
|
2.54
|
4,829,300
|
|
|
2/23/2012
|
+0.30 / +3.85%
|
7.70
|
8.20
|
7.60
|
8.10
|
8.00
|
2.51
|
4,403,300
|
|
|
2/22/2012
|
+0.20 / +2.63%
|
7.70
|
8.00
|
7.30
|
7.80
|
7.66
|
2.41
|
2,944,100
|
|
|
2/21/2012
|
-0.10 / -1.30%
|
8.10
|
8.10
|
7.50
|
7.60
|
7.77
|
2.35
|
2,907,600
|
|
|
2/20/2012
|
+0.50 / +6.94%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.56
|
2.38
|
4,526,700
|
|
|
2/17/2012
|
+0.20 / +2.86%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.17
|
2.23
|
1,093,600
|
|
|
2/16/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.88
|
2.17
|
1,794,300
|
|
|
2/15/2012
|
-0.40 / -5.48%
|
7.40
|
7.40
|
6.80
|
6.90
|
6.99
|
2.13
|
2,173,316
|
|
|
2/14/2012
|
+0.10 / +1.39%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.21
|
2.26
|
2,013,400
|
|
|
2/13/2012
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.27
|
2.23
|
2,619,300
|
|
|
2/10/2012
|
+0.10 / +1.33%
|
7.90
|
8.00
|
7.50
|
7.60
|
7.72
|
2.35
|
3,496,500
|
|
|
2/9/2012
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.47
|
2.32
|
4,385,000
|
|
|
2/8/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.13
|
2.26
|
1,809,200
|
|
|
2/7/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
6.99
|
2.17
|
956,000
|
|
|
2/6/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.00
|
6.95
|
2.17
|
1,920,500
|
|
|
2/3/2012
|
+0.20 / +2.94%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.14
|
2.17
|
3,799,200
|
|
|
2/2/2012
|
+0.40 / +6.25%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.76
|
2.10
|
891,900
|
|
|
2/1/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.98
|
699,800
|
|
|
1/31/2012
|
+0.30 / +4.84%
|
6.30
|
6.60
|
6.20
|
6.50
|
6.43
|
2.01
|
1,058,000
|
|
|
1/30/2012
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.17
|
1.92
|
357,400
|
|
|
1/20/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
1.89
|
311,400
|
|
|
1/19/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.06
|
1.89
|
1,144,900
|
|
|
1/18/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.98
|
1.86
|
919,900
|
|
|
1/17/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
1.83
|
283,100
|
|
|
1/16/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
1.86
|
328,400
|
|
|
1/13/2012
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.87
|
1.83
|
556,900
|
|
|
1/12/2012
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.81
|
1.79
|
191,800
|
|
|
1/11/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.88
|
1.83
|
295,500
|
|
|
1/10/2012
|
+0.20 / +3.51%
|
5.70
|
6.00
|
5.60
|
5.90
|
5.86
|
1.83
|
1,008,600
|
|
|
1/9/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.68
|
1.76
|
517,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
140,500
|
7.10
|
0.00%
|
|
|
|
ACB
|
4,007,600
|
24.85
|
-0.60%
|
|
|
|
BAB
|
3,400
|
11.70
|
0.00%
|
|
|
|
BID
|
1,984,600
|
39.55
|
-0.88%
|
|
|
|
BVB
|
2,855,700
|
11.90
|
2.59%
|
|
|
|
CTG
|
5,063,800
|
37.05
|
-0.67%
|
|
|
|
EIB
|
4,755,300
|
18.10
|
-1.63%
|
|
|
|
EVF
|
2,887,500
|
9.29
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|