|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.05
-1.05/-6.52%
3:09:25 PM
|
|
|
|
Closing price on 5/23/2012
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
5,778,500 |
| Split-adjusted Price |
2.47 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.50 / -5.15%
|
9.60
|
9.70
|
9.10
|
9.20
|
9.27
|
2.47
|
5,778,500
|
|
|
5/22/2012
|
-0.10 / -1.02%
|
10.30
|
10.30
|
9.50
|
9.70
|
9.77
|
2.61
|
4,326,650
|
|
|
5/21/2012
|
+0.50 / +5.38%
|
9.20
|
9.80
|
9.10
|
9.80
|
9.64
|
2.63
|
1,436,000
|
|
|
5/18/2012
|
-0.60 / -6.06%
|
9.80
|
9.80
|
9.20
|
9.30
|
9.41
|
2.50
|
2,720,500
|
|
|
5/17/2012
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.80
|
9.90
|
9.98
|
2.66
|
805,450
|
|
|
5/16/2012
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.98
|
2.71
|
1,530,400
|
|
|
5/15/2012
|
-0.30 / -2.91%
|
10.30
|
10.50
|
9.90
|
10.00
|
10.15
|
2.69
|
1,971,400
|
|
|
5/14/2012
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.41
|
2.77
|
2,570,700
|
|
|
5/11/2012
|
-0.30 / -2.73%
|
11.50
|
11.60
|
10.60
|
10.70
|
10.78
|
2.87
|
7,333,050
|
|
|
5/10/2012
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.02
|
2.95
|
3,174,350
|
|
|
5/9/2012
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.22
|
3.01
|
2,122,419
|
|
|
5/8/2012
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.20
|
11.30
|
11.47
|
3.03
|
6,194,650
|
|
|
5/7/2012
|
+0.60 / +5.61%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.22
|
3.03
|
759,150
|
|
|
5/4/2012
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.60
|
2.87
|
2,140,650
|
|
|
5/3/2012
|
-0.50 / -4.59%
|
10.70
|
10.90
|
10.20
|
10.40
|
10.45
|
2.79
|
4,481,700
|
|
|
5/2/2012
|
-0.40 / -3.54%
|
11.30
|
11.40
|
10.70
|
10.90
|
11.08
|
2.93
|
2,814,050
|
|
|
4/27/2012
|
+0.20 / +1.80%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.24
|
3.03
|
2,011,100
|
|
|
4/26/2012
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.14
|
2.98
|
4,331,050
|
|
|
4/25/2012
|
+0.60 / +5.50%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.47
|
3.09
|
3,282,100
|
|
|
4/24/2012
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.92
|
2.93
|
2,694,900
|
|
|
4/23/2012
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.88
|
2.93
|
1,428,400
|
|
|
4/20/2012
|
+0.10 / +0.93%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.95
|
2.93
|
2,258,750
|
|
|
4/19/2012
|
-0.40 / -3.57%
|
11.10
|
11.30
|
10.60
|
10.80
|
10.97
|
2.90
|
3,727,100
|
|
|
4/18/2012
|
-0.20 / -1.75%
|
11.40
|
11.60
|
11.10
|
11.20
|
11.34
|
3.01
|
3,715,200
|
|
|
4/17/2012
|
-0.30 / -2.56%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.55
|
3.06
|
2,400,900
|
|
|
4/16/2012
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.30
|
11.70
|
11.54
|
3.14
|
3,836,000
|
|
|
4/13/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.30
|
11.50
|
11.74
|
3.09
|
4,914,600
|
|
|
4/12/2012
|
+0.70 / +6.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.47
|
3.09
|
3,325,900
|
|
|
4/11/2012
|
+0.30 / +2.86%
|
10.70
|
11.00
|
10.50
|
10.80
|
10.74
|
2.90
|
3,247,265
|
|
|
4/10/2012
|
-0.10 / -0.94%
|
10.70
|
10.90
|
10.40
|
10.50
|
10.62
|
2.82
|
3,605,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
14,781,300
|
10.80
|
-2.70%
|
|
|
|
ACB
|
34,025,200
|
22.75
|
-4.61%
|
|
|
|
BAB
|
58,900
|
13.20
|
-5.04%
|
|
|
|
BID
|
15,396,400
|
37.40
|
-5.08%
|
|
|
|
BVB
|
18,049,700
|
14.00
|
-8.50%
|
|
|
|
CTG
|
14,733,900
|
43.80
|
-3.95%
|
|
|
|
EIB
|
42,513,300
|
27.30
|
-6.98%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|