|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
+0.05/+0.49%
10:15:01 AM
|
|
|
|
Closing price on 4/18/2012
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
3,715,200 |
| Split-adjusted Price |
3.47 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
-0.20 / -1.75%
|
11.40
|
11.60
|
11.10
|
11.20
|
11.34
|
3.47
|
3,715,200
|
|
|
4/17/2012
|
-0.30 / -2.56%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.55
|
3.53
|
2,400,900
|
|
|
4/16/2012
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.30
|
11.70
|
11.54
|
3.62
|
3,836,000
|
|
|
4/13/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.30
|
11.50
|
11.74
|
3.56
|
4,914,600
|
|
|
4/12/2012
|
+0.70 / +6.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.47
|
3.56
|
3,325,900
|
|
|
4/11/2012
|
+0.30 / +2.86%
|
10.70
|
11.00
|
10.50
|
10.80
|
10.74
|
3.34
|
3,247,265
|
|
|
4/10/2012
|
-0.10 / -0.94%
|
10.70
|
10.90
|
10.40
|
10.50
|
10.62
|
3.25
|
3,605,500
|
|
|
4/9/2012
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.70
|
3.28
|
2,403,400
|
|
|
4/6/2012
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.76
|
3.28
|
1,928,770
|
|
|
4/5/2012
|
+0.20 / +1.89%
|
10.40
|
11.00
|
10.30
|
10.80
|
10.72
|
3.34
|
2,739,250
|
|
|
4/4/2012
|
-0.30 / -2.75%
|
11.00
|
11.20
|
10.40
|
10.60
|
10.76
|
3.28
|
1,915,800
|
|
|
4/3/2012
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.10
|
10.90
|
10.69
|
3.37
|
2,869,600
|
|
|
3/30/2012
|
-0.30 / -2.86%
|
10.90
|
11.00
|
10.10
|
10.20
|
10.35
|
3.16
|
2,871,400
|
|
|
3/29/2012
|
-0.50 / -4.55%
|
11.10
|
11.20
|
10.40
|
10.50
|
10.71
|
3.25
|
2,378,550
|
|
|
3/28/2012
|
+0.30 / +2.80%
|
10.50
|
11.20
|
10.10
|
11.00
|
10.69
|
3.40
|
3,683,300
|
|
|
3/27/2012
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.97
|
3.31
|
5,279,000
|
|
|
3/26/2012
|
-0.20 / -1.72%
|
11.60
|
12.00
|
11.40
|
11.40
|
11.64
|
3.53
|
4,313,890
|
|
|
3/23/2012
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.58
|
3.59
|
3,705,300
|
|
|
3/22/2012
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.48
|
3.56
|
4,325,000
|
|
|
3/21/2012
|
+0.50 / +4.55%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.57
|
3.56
|
7,492,000
|
|
|
3/20/2012
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.01
|
3.40
|
3,649,800
|
|
|
3/19/2012
|
-0.20 / -1.79%
|
11.30
|
11.40
|
10.80
|
11.00
|
11.08
|
3.40
|
3,388,300
|
|
|
3/16/2012
|
+0.20 / +1.82%
|
10.70
|
11.30
|
10.70
|
11.20
|
11.25
|
3.47
|
6,462,100
|
|
|
3/15/2012
|
+0.70 / +6.80%
|
10.40
|
11.10
|
10.00
|
11.00
|
10.63
|
3.40
|
5,900,000
|
|
|
3/14/2012
|
-0.10 / -0.96%
|
10.00
|
10.80
|
10.00
|
10.30
|
10.44
|
3.19
|
2,837,200
|
|
|
3/13/2012
|
+0.50 / +5.05%
|
9.90
|
10.50
|
9.40
|
10.40
|
10.18
|
3.22
|
5,290,700
|
|
|
3/12/2012
|
-0.50 / -4.81%
|
10.60
|
10.60
|
9.90
|
9.90
|
9.93
|
3.06
|
3,685,600
|
|
|
3/9/2012
|
-0.50 / -4.59%
|
11.10
|
11.30
|
10.40
|
10.40
|
10.58
|
3.22
|
5,066,100
|
|
|
3/8/2012
|
-0.50 / -4.39%
|
11.90
|
11.90
|
10.60
|
10.90
|
11.14
|
3.37
|
5,231,400
|
|
|
3/7/2012
|
+0.70 / +6.54%
|
11.40
|
11.40
|
10.50
|
11.40
|
11.16
|
3.53
|
11,269,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
44,400
|
7.10
|
0.00%
|
|
|
|
ACB
|
1,050,300
|
25.00
|
0.00%
|
|
|
|
BAB
|
400
|
11.70
|
0.00%
|
|
|
|
BID
|
352,100
|
39.85
|
-0.13%
|
|
|
|
BVB
|
1,950,400
|
12.10
|
4.31%
|
|
|
|
CTG
|
1,416,000
|
37.35
|
0.13%
|
|
|
|
EIB
|
1,090,100
|
18.25
|
-0.82%
|
|
|
|
EVF
|
1,072,800
|
9.28
|
-0.11%
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|