|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.25
0.00/0.00%
9:10:01 AM
|
|
|
|
Closing price on 2/27/2012
|
|
| Open |
8.20 |
| High |
8.80 |
| Low |
8.20 |
| Volume |
3,907,000 |
| Split-adjusted Price |
2.34 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2012
|
+0.50 / +6.10%
|
8.20
|
8.80
|
8.20
|
8.70
|
8.53
|
2.34
|
3,907,000
|
|
|
2/24/2012
|
+0.10 / +1.23%
|
8.20
|
8.50
|
8.00
|
8.20
|
8.27
|
2.20
|
4,829,300
|
|
|
2/23/2012
|
+0.30 / +3.85%
|
7.70
|
8.20
|
7.60
|
8.10
|
8.00
|
2.18
|
4,403,300
|
|
|
2/22/2012
|
+0.20 / +2.63%
|
7.70
|
8.00
|
7.30
|
7.80
|
7.66
|
2.09
|
2,944,100
|
|
|
2/21/2012
|
-0.10 / -1.30%
|
8.10
|
8.10
|
7.50
|
7.60
|
7.77
|
2.04
|
2,907,600
|
|
|
2/20/2012
|
+0.50 / +6.94%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.56
|
2.07
|
4,526,700
|
|
|
2/17/2012
|
+0.20 / +2.86%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.17
|
1.93
|
1,093,600
|
|
|
2/16/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.88
|
1.88
|
1,794,300
|
|
|
2/15/2012
|
-0.40 / -5.48%
|
7.40
|
7.40
|
6.80
|
6.90
|
6.99
|
1.85
|
2,173,316
|
|
|
2/14/2012
|
+0.10 / +1.39%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.21
|
1.96
|
2,013,400
|
|
|
2/13/2012
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.27
|
1.93
|
2,619,300
|
|
|
2/10/2012
|
+0.10 / +1.33%
|
7.90
|
8.00
|
7.50
|
7.60
|
7.72
|
2.04
|
3,496,500
|
|
|
2/9/2012
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.47
|
2.01
|
4,385,000
|
|
|
2/8/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.13
|
1.96
|
1,809,200
|
|
|
2/7/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
6.99
|
1.88
|
956,000
|
|
|
2/6/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.00
|
6.95
|
1.88
|
1,920,500
|
|
|
2/3/2012
|
+0.20 / +2.94%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.14
|
1.88
|
3,799,200
|
|
|
2/2/2012
|
+0.40 / +6.25%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.76
|
1.83
|
891,900
|
|
|
2/1/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.72
|
699,800
|
|
|
1/31/2012
|
+0.30 / +4.84%
|
6.30
|
6.60
|
6.20
|
6.50
|
6.43
|
1.75
|
1,058,000
|
|
|
1/30/2012
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.17
|
1.67
|
357,400
|
|
|
1/20/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
1.64
|
311,400
|
|
|
1/19/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.06
|
1.64
|
1,144,900
|
|
|
1/18/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.98
|
1.61
|
919,900
|
|
|
1/17/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
1.58
|
283,100
|
|
|
1/16/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
1.61
|
328,400
|
|
|
1/13/2012
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.87
|
1.58
|
556,900
|
|
|
1/12/2012
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.81
|
1.56
|
191,800
|
|
|
1/11/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.88
|
1.58
|
295,500
|
|
|
1/10/2012
|
+0.20 / +3.51%
|
5.70
|
6.00
|
5.60
|
5.90
|
5.86
|
1.58
|
1,008,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:10:00 AM
|
|
|
|
|