|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.65
+0.05/+0.34%
3:09:24 PM
|
|
|
|
Closing price on 3/23/2010
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
20.50 |
| Volume |
262,200 |
| Split-adjusted Price |
3.60 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
-0.40 / -1.90%
|
20.90
|
21.00
|
20.50
|
20.60
|
20.72
|
3.60
|
262,200
|
|
|
3/22/2010
|
-0.10 / -0.47%
|
21.10
|
21.10
|
20.70
|
21.00
|
20.89
|
3.67
|
205,700
|
|
|
3/19/2010
|
-0.10 / -0.47%
|
21.20
|
21.40
|
20.90
|
21.10
|
21.03
|
3.68
|
342,400
|
|
|
3/18/2010
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.90
|
21.20
|
21.13
|
3.70
|
303,500
|
|
|
3/17/2010
|
-0.30 / -1.40%
|
21.50
|
21.60
|
21.00
|
21.20
|
21.20
|
3.70
|
387,500
|
|
|
3/16/2010
|
-0.40 / -1.83%
|
22.20
|
22.20
|
21.30
|
21.50
|
21.55
|
3.75
|
382,900
|
|
|
3/15/2010
|
+0.10 / +0.46%
|
22.00
|
22.40
|
21.80
|
21.90
|
22.06
|
3.82
|
505,400
|
|
|
3/12/2010
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.60
|
21.80
|
21.73
|
3.80
|
300,400
|
|
|
3/11/2010
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.70
|
3.79
|
247,000
|
|
|
3/10/2010
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.70
|
21.80
|
21.84
|
3.80
|
292,100
|
|
|
3/9/2010
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.05
|
3.84
|
422,000
|
|
|
3/8/2010
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.90
|
22.20
|
22.09
|
3.87
|
532,000
|
|
|
3/5/2010
|
+0.20 / +0.92%
|
22.00
|
22.20
|
21.80
|
22.00
|
21.94
|
3.84
|
622,500
|
|
|
3/4/2010
|
-0.30 / -1.36%
|
22.00
|
22.50
|
21.80
|
21.80
|
22.03
|
3.80
|
341,100
|
|
|
3/3/2010
|
+0.40 / +1.84%
|
21.90
|
22.10
|
21.70
|
22.10
|
21.90
|
3.86
|
601,400
|
|
|
3/2/2010
|
-0.20 / -0.91%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.83
|
3.79
|
526,800
|
|
|
3/1/2010
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.80
|
21.90
|
21.91
|
3.82
|
463,300
|
|
|
2/26/2010
|
+0.30 / +1.39%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.80
|
3.82
|
824,400
|
|
|
2/25/2010
|
-0.20 / -0.92%
|
22.40
|
22.40
|
21.30
|
21.60
|
21.82
|
3.77
|
651,000
|
|
|
2/24/2010
|
+0.20 / +0.93%
|
21.50
|
22.00
|
21.20
|
21.80
|
21.67
|
3.80
|
492,100
|
|
|
2/23/2010
|
-0.90 / -4.00%
|
22.50
|
22.60
|
21.50
|
21.60
|
21.66
|
3.77
|
136,600
|
|
|
2/22/2010
|
+0.40 / +1.81%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.35
|
3.93
|
171,500
|
|
|
2/12/2010
|
-0.10 / -0.45%
|
22.00
|
22.80
|
21.90
|
22.10
|
22.17
|
3.86
|
177,400
|
|
|
2/11/2010
|
+0.70 / +3.26%
|
21.80
|
22.40
|
21.50
|
22.20
|
21.90
|
3.87
|
370,300
|
|
|
2/10/2010
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.40
|
21.50
|
21.57
|
3.75
|
117,000
|
|
|
2/9/2010
|
-0.10 / -0.46%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.47
|
3.75
|
454,000
|
|
|
2/8/2010
|
+0.20 / +0.93%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.45
|
3.77
|
502,300
|
|
|
2/5/2010
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.30
|
21.40
|
21.45
|
3.74
|
695,600
|
|
|
2/4/2010
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.51
|
3.77
|
315,100
|
|
|
2/3/2010
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.47
|
3.75
|
435,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
13,457,800
|
9.90
|
11.24%
|
|
|
|
ACB
|
15,197,600
|
23.00
|
0.44%
|
|
|
|
BAB
|
31,400
|
12.40
|
1.64%
|
|
|
|
BID
|
6,983,000
|
38.70
|
-0.51%
|
|
|
|
BVB
|
9,006,900
|
14.40
|
3.60%
|
|
|
|
CTG
|
6,335,800
|
45.65
|
0.11%
|
|
|
|
EIB
|
15,708,700
|
26.95
|
-0.74%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|