|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.60
0.00/0.00%
3:09:22 PM
|
|
|
|
Closing price on 6/24/2010
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
319,900 |
| Split-adjusted Price |
3.41 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2010
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
3.41
|
319,900
|
|
|
6/23/2010
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.43
|
3.47
|
191,000
|
|
|
6/22/2010
|
-0.10 / -0.61%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.60
|
3.45
|
426,500
|
|
|
6/21/2010
|
-2.30 / -12.23%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.42
|
3.47
|
782,200
|
|
|
6/18/2010
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.40
|
18.80
|
18.71
|
3.28
|
803,300
|
|
|
6/17/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
18.80
|
18.65
|
3.28
|
349,200
|
|
|
6/16/2010
|
+0.60 / +3.30%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.76
|
3.28
|
359,400
|
|
|
6/15/2010
|
-0.20 / -1.09%
|
18.50
|
18.70
|
18.10
|
18.20
|
18.27
|
3.18
|
150,000
|
|
|
6/14/2010
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.20
|
18.40
|
18.34
|
3.21
|
109,400
|
|
|
6/11/2010
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.47
|
3.21
|
119,800
|
|
|
6/10/2010
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.30
|
18.40
|
18.45
|
3.21
|
170,000
|
|
|
6/9/2010
|
+0.10 / +0.54%
|
18.70
|
18.90
|
18.40
|
18.50
|
18.57
|
3.23
|
113,100
|
|
|
6/8/2010
|
+0.10 / +0.55%
|
18.20
|
18.80
|
18.20
|
18.40
|
18.55
|
3.21
|
227,000
|
|
|
6/7/2010
|
-0.50 / -2.66%
|
19.90
|
19.90
|
18.00
|
18.30
|
18.42
|
3.19
|
283,900
|
|
|
6/4/2010
|
-0.20 / -1.05%
|
18.80
|
19.00
|
18.40
|
18.80
|
18.76
|
3.28
|
306,900
|
|
|
6/3/2010
|
+0.60 / +3.26%
|
19.00
|
19.00
|
18.40
|
19.00
|
18.71
|
3.32
|
316,000
|
|
|
6/2/2010
|
-0.40 / -2.13%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.47
|
3.21
|
114,100
|
|
|
6/1/2010
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.84
|
3.28
|
181,100
|
|
|
5/31/2010
|
-0.60 / -3.11%
|
20.00
|
20.00
|
18.60
|
18.70
|
18.89
|
3.26
|
189,000
|
|
|
5/28/2010
|
+1.10 / +6.04%
|
18.10
|
19.30
|
18.10
|
19.30
|
18.89
|
3.37
|
1,064,600
|
|
|
5/27/2010
|
-0.30 / -1.62%
|
19.00
|
19.00
|
18.00
|
18.20
|
18.13
|
3.18
|
222,000
|
|
|
5/26/2010
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.90
|
18.50
|
18.35
|
3.23
|
316,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,600,900
|
9.10
|
1.11%
|
|
|
|
ACB
|
12,037,900
|
22.90
|
0.22%
|
|
|
|
BAB
|
10,300
|
12.20
|
0.00%
|
|
|
|
BID
|
10,824,300
|
38.90
|
2.10%
|
|
|
|
BVB
|
6,438,600
|
14.20
|
0.00%
|
|
|
|
CTG
|
4,817,800
|
45.60
|
0.88%
|
|
|
|
EIB
|
26,788,800
|
27.15
|
6.89%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|