|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.15
-0.05/-0.49%
3:05:01 PM
|
|
|
|
Closing price on 5/25/2011
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
152,100 |
| Split-adjusted Price |
2.27 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.21
|
2.27
|
152,100
|
|
|
5/24/2011
|
-0.20 / -2.33%
|
8.60
|
9.20
|
8.40
|
8.40
|
8.79
|
2.33
|
994,500
|
|
|
5/23/2011
|
-0.40 / -4.44%
|
9.20
|
9.40
|
8.60
|
8.60
|
8.99
|
2.38
|
1,216,000
|
|
|
5/20/2011
|
-0.10 / -1.10%
|
9.20
|
9.40
|
8.80
|
9.00
|
9.19
|
2.49
|
1,115,400
|
|
|
5/19/2011
|
-0.20 / -2.15%
|
9.40
|
9.50
|
9.00
|
9.10
|
9.41
|
2.52
|
1,858,100
|
|
|
5/18/2011
|
-0.20 / -2.11%
|
9.60
|
9.80
|
9.30
|
9.30
|
9.61
|
2.57
|
595,000
|
|
|
5/17/2011
|
-0.10 / -1.04%
|
9.70
|
9.90
|
9.30
|
9.50
|
9.73
|
2.63
|
549,500
|
|
|
5/16/2011
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.40
|
9.60
|
9.79
|
2.66
|
525,300
|
|
|
5/13/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
2.71
|
257,300
|
|
|
5/12/2011
|
+0.10 / +1.03%
|
9.80
|
10.10
|
9.60
|
9.80
|
9.94
|
2.71
|
642,200
|
|
|
5/11/2011
|
-0.40 / -3.96%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.77
|
2.69
|
538,300
|
|
|
5/10/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.06
|
2.63
|
461,400
|
|
|
5/9/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
2.63
|
934,160
|
|
|
5/6/2011
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.06
|
2.63
|
1,416,200
|
|
|
5/5/2011
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.35
|
2.66
|
867,100
|
|
|
5/4/2011
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.40
|
10.38
|
2.71
|
1,461,500
|
|
|
4/29/2011
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.34
|
2.71
|
1,580,800
|
|
|
4/28/2011
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.29
|
2.66
|
1,858,400
|
|
|
4/27/2011
|
-0.10 / -0.97%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.25
|
2.66
|
1,294,500
|
|
|
4/26/2011
|
0.00 / 0.00%
|
10.30
|
10.60
|
9.80
|
10.30
|
10.12
|
2.68
|
535,800
|
|
|
4/25/2011
|
+0.20 / +1.98%
|
9.90
|
10.50
|
9.90
|
10.30
|
10.27
|
2.68
|
1,104,100
|
|
|
4/22/2011
|
+0.30 / +3.06%
|
9.80
|
10.40
|
9.80
|
10.10
|
10.14
|
2.63
|
1,092,300
|
|
|
4/21/2011
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.82
|
2.55
|
441,300
|
|
|
4/20/2011
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.79
|
2.55
|
610,600
|
|
|
4/19/2011
|
+0.10 / +1.05%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.69
|
2.50
|
686,800
|
|
|
4/18/2011
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.55
|
2.47
|
402,200
|
|
|
4/15/2011
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.63
|
2.47
|
415,600
|
|
|
4/14/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.56
|
2.50
|
342,500
|
|
|
4/13/2011
|
-0.20 / -2.04%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.73
|
2.50
|
100,400
|
|
|
4/8/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.68
|
2.55
|
104,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
445,500
|
7.10
|
0.00%
|
|
|
|
ACB
|
2,787,900
|
24.85
|
-0.40%
|
|
|
|
BAB
|
900
|
11.70
|
0.00%
|
|
|
|
BID
|
2,020,900
|
39.50
|
-0.75%
|
|
|
|
BVB
|
611,900
|
11.90
|
0.00%
|
|
|
|
CTG
|
4,497,700
|
37.30
|
0.00%
|
|
|
|
EIB
|
8,721,200
|
17.90
|
-1.38%
|
|
|
|
EVF
|
4,258,000
|
9.16
|
-1.19%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|