|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.60
+0.40/+2.82%
3:09:23 PM
|
|
|
|
Closing price on 5/25/2010
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
248,400 |
| Split-adjusted Price |
3.23 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.36
|
3.23
|
248,400
|
|
|
5/24/2010
|
+0.90 / +5.08%
|
18.40
|
18.70
|
18.00
|
18.60
|
18.50
|
3.25
|
381,000
|
|
|
5/21/2010
|
-1.00 / -5.35%
|
19.30
|
19.30
|
17.30
|
17.70
|
17.91
|
3.09
|
418,700
|
|
|
5/20/2010
|
+1.60 / +9.36%
|
17.50
|
18.70
|
16.80
|
18.70
|
18.11
|
3.26
|
1,033,800
|
|
|
5/19/2010
|
-1.10 / -6.04%
|
18.10
|
18.20
|
17.10
|
17.10
|
17.51
|
2.98
|
352,200
|
|
|
5/18/2010
|
-0.40 / -2.15%
|
18.60
|
18.60
|
18.10
|
18.20
|
18.20
|
3.18
|
257,900
|
|
|
5/17/2010
|
-0.40 / -2.11%
|
19.00
|
19.10
|
18.50
|
18.60
|
18.71
|
3.25
|
313,200
|
|
|
5/14/2010
|
+0.10 / +0.53%
|
19.10
|
19.20
|
18.90
|
19.00
|
19.02
|
3.32
|
207,700
|
|
|
5/13/2010
|
-0.20 / -1.05%
|
19.10
|
19.40
|
18.90
|
18.90
|
19.06
|
3.30
|
297,600
|
|
|
5/12/2010
|
-0.50 / -2.55%
|
20.00
|
20.00
|
18.90
|
19.10
|
19.21
|
3.33
|
450,400
|
|
|
5/11/2010
|
-0.20 / -1.01%
|
20.00
|
20.40
|
19.60
|
19.60
|
19.86
|
3.42
|
361,100
|
|
|
5/10/2010
|
-0.40 / -1.98%
|
20.20
|
20.40
|
19.60
|
19.80
|
19.78
|
3.46
|
444,900
|
|
|
5/7/2010
|
-0.50 / -2.42%
|
21.30
|
21.30
|
19.80
|
20.20
|
20.14
|
3.53
|
565,900
|
|
|
5/6/2010
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.30
|
20.70
|
20.60
|
3.61
|
644,900
|
|
|
5/5/2010
|
+0.10 / +0.49%
|
20.30
|
21.50
|
20.00
|
20.70
|
20.76
|
3.61
|
990,100
|
|
|
5/4/2010
|
+1.30 / +6.74%
|
19.60
|
20.60
|
19.60
|
20.60
|
20.29
|
3.60
|
902,000
|
|
|
4/29/2010
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.20
|
19.30
|
19.29
|
3.37
|
349,300
|
|
|
4/28/2010
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.43
|
3.40
|
193,300
|
|
|
4/27/2010
|
-0.20 / -1.01%
|
20.00
|
20.10
|
19.60
|
19.60
|
19.68
|
3.42
|
197,100
|
|
|
4/26/2010
|
-0.20 / -1.00%
|
20.00
|
21.00
|
19.80
|
19.80
|
19.96
|
3.46
|
300,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,313,900
|
9.00
|
-1.10%
|
|
|
|
ACB
|
17,137,200
|
22.85
|
0.88%
|
|
|
|
BAB
|
14,200
|
12.20
|
-0.81%
|
|
|
|
BID
|
6,201,500
|
38.10
|
-0.65%
|
|
|
|
BVB
|
7,905,000
|
14.00
|
-3.45%
|
|
|
|
CTG
|
6,559,900
|
45.20
|
0.33%
|
|
|
|
EIB
|
19,635,100
|
25.40
|
0.99%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|