|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.15
+0.50/+3.41%
12:29:19 PM
|
|
|
|
Closing price on 4/22/2010
|
|
| Open |
19.00 |
| High |
20.20 |
| Low |
18.90 |
| Volume |
533,700 |
| Split-adjusted Price |
3.49 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2010
|
+1.00 / +5.26%
|
19.00
|
20.20
|
18.90
|
20.00
|
19.79
|
3.49
|
533,700
|
|
|
4/21/2010
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.90
|
19.00
|
19.03
|
3.32
|
414,000
|
|
|
4/20/2010
|
-0.40 / -2.06%
|
18.90
|
19.40
|
18.90
|
19.00
|
19.09
|
3.32
|
348,900
|
|
|
4/19/2010
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.40
|
3.39
|
193,600
|
|
|
4/16/2010
|
-0.30 / -1.52%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.64
|
3.40
|
207,700
|
|
|
4/15/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.74
|
3.46
|
256,900
|
|
|
4/14/2010
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.40
|
19.80
|
19.77
|
3.46
|
285,600
|
|
|
4/13/2010
|
+0.10 / +0.50%
|
20.80
|
20.80
|
19.50
|
20.00
|
19.78
|
3.49
|
728,000
|
|
|
4/12/2010
|
+0.40 / +2.05%
|
19.60
|
19.90
|
18.90
|
19.90
|
19.53
|
3.47
|
835,300
|
|
|
4/9/2010
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.56
|
3.40
|
307,400
|
|
|
4/8/2010
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.65
|
3.42
|
241,300
|
|
|
4/7/2010
|
-0.10 / -0.51%
|
19.90
|
20.10
|
19.60
|
19.70
|
19.79
|
3.44
|
214,000
|
|
|
4/6/2010
|
-0.30 / -1.49%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.87
|
3.46
|
196,200
|
|
|
4/5/2010
|
+0.20 / +1.01%
|
20.10
|
20.30
|
19.90
|
20.10
|
20.03
|
3.51
|
333,100
|
|
|
4/2/2010
|
-0.20 / -1.00%
|
20.00
|
20.50
|
19.80
|
19.90
|
20.05
|
3.47
|
179,300
|
|
|
4/1/2010
|
+0.50 / +2.55%
|
19.50
|
20.20
|
19.50
|
20.10
|
19.78
|
3.51
|
338,200
|
|
|
3/31/2010
|
-0.30 / -1.51%
|
19.80
|
20.20
|
19.50
|
19.60
|
19.70
|
3.42
|
169,300
|
|
|
3/30/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.87
|
3.47
|
257,000
|
|
|
3/29/2010
|
-0.30 / -1.48%
|
20.00
|
20.30
|
19.90
|
20.00
|
20.08
|
3.49
|
292,300
|
|
|
3/26/2010
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.90
|
20.30
|
20.09
|
3.54
|
325,200
|
|
|
3/25/2010
|
-0.60 / -2.88%
|
20.60
|
20.60
|
20.10
|
20.20
|
20.29
|
3.53
|
347,300
|
|
|
3/24/2010
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.68
|
3.63
|
221,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,523,800
|
10.00
|
3.09%
|
|
|
|
ACB
|
9,511,400
|
23.25
|
1.09%
|
|
|
|
BAB
|
5,700
|
12.40
|
0.00%
|
|
|
|
BID
|
7,089,300
|
39.15
|
1.16%
|
|
|
|
BVB
|
3,666,600
|
14.40
|
0.00%
|
|
|
|
CTG
|
2,165,600
|
45.60
|
-0.11%
|
|
|
|
EIB
|
8,439,600
|
27.35
|
1.48%
|
|
|
|
|
Market Update
Last updated at 12:30:00 PM
|
|
|
|
|