|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.20
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 5/24/2012
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
1,517,700 |
| Split-adjusted Price |
2.85 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.20
|
9.02
|
2.85
|
1,517,700
|
|
|
5/23/2012
|
-0.50 / -5.15%
|
9.60
|
9.70
|
9.10
|
9.20
|
9.27
|
2.85
|
5,778,500
|
|
|
5/22/2012
|
-0.10 / -1.02%
|
10.30
|
10.30
|
9.50
|
9.70
|
9.77
|
3.00
|
4,326,650
|
|
|
5/21/2012
|
+0.50 / +5.38%
|
9.20
|
9.80
|
9.10
|
9.80
|
9.64
|
3.03
|
1,436,000
|
|
|
5/18/2012
|
-0.60 / -6.06%
|
9.80
|
9.80
|
9.20
|
9.30
|
9.41
|
2.88
|
2,720,500
|
|
|
5/17/2012
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.80
|
9.90
|
9.98
|
3.06
|
805,450
|
|
|
5/16/2012
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.98
|
3.12
|
1,530,400
|
|
|
5/15/2012
|
-0.30 / -2.91%
|
10.30
|
10.50
|
9.90
|
10.00
|
10.15
|
3.09
|
1,971,400
|
|
|
5/14/2012
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.41
|
3.19
|
2,570,700
|
|
|
5/11/2012
|
-0.30 / -2.73%
|
11.50
|
11.60
|
10.60
|
10.70
|
10.78
|
3.31
|
7,333,050
|
|
|
5/10/2012
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.02
|
3.40
|
3,174,350
|
|
|
5/9/2012
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.22
|
3.47
|
2,122,419
|
|
|
5/8/2012
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.20
|
11.30
|
11.47
|
3.50
|
6,194,650
|
|
|
5/7/2012
|
+0.60 / +5.61%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.22
|
3.50
|
759,150
|
|
|
5/4/2012
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.60
|
3.31
|
2,140,650
|
|
|
5/3/2012
|
-0.50 / -4.59%
|
10.70
|
10.90
|
10.20
|
10.40
|
10.45
|
3.22
|
4,481,700
|
|
|
5/2/2012
|
-0.40 / -3.54%
|
11.30
|
11.40
|
10.70
|
10.90
|
11.08
|
3.37
|
2,814,050
|
|
|
4/27/2012
|
+0.20 / +1.80%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.24
|
3.50
|
2,011,100
|
|
|
4/26/2012
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.14
|
3.43
|
4,331,050
|
|
|
4/25/2012
|
+0.60 / +5.50%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.47
|
3.56
|
3,282,100
|
|
|
4/24/2012
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.92
|
3.37
|
2,694,900
|
|
|
4/23/2012
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.88
|
3.37
|
1,428,400
|
|
|
4/20/2012
|
+0.10 / +0.93%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.95
|
3.37
|
2,258,750
|
|
|
4/19/2012
|
-0.40 / -3.57%
|
11.10
|
11.30
|
10.60
|
10.80
|
10.97
|
3.34
|
3,727,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
580,900
|
7.10
|
0.00%
|
|
|
|
ACB
|
4,004,400
|
25.00
|
0.20%
|
|
|
|
BAB
|
10,600
|
11.70
|
-0.85%
|
|
|
|
BID
|
2,854,300
|
39.90
|
1.01%
|
|
|
|
BVB
|
585,600
|
11.60
|
0.87%
|
|
|
|
CTG
|
4,400,000
|
37.30
|
0.27%
|
|
|
|
EIB
|
7,065,600
|
18.40
|
0.55%
|
|
|
|
EVF
|
7,473,400
|
9.29
|
2.65%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|