|
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 6/27/2012
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
1,161,800 |
| Split-adjusted Price |
2.83 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.83
|
1,161,800
|
|
|
6/26/2012
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.50
|
8.70
|
8.69
|
2.83
|
1,392,000
|
|
|
6/25/2012
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.05
|
2.93
|
1,057,400
|
|
|
6/22/2012
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.17
|
3.00
|
707,850
|
|
|
6/21/2012
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.29
|
3.00
|
472,450
|
|
|
6/20/2012
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.31
|
3.06
|
391,000
|
|
|
6/19/2012
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
3.03
|
1,009,000
|
|
|
6/18/2012
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.43
|
3.06
|
677,990
|
|
|
6/15/2012
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.35
|
3.03
|
791,500
|
|
|
6/14/2012
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.32
|
3.00
|
713,900
|
|
|
6/13/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.35
|
3.06
|
873,600
|
|
|
6/12/2012
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
3.03
|
509,450
|
|
|
6/11/2012
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.50
|
3.06
|
847,600
|
|
|
6/8/2012
|
-0.20 / -2.06%
|
9.90
|
10.00
|
9.40
|
9.50
|
9.64
|
3.10
|
1,502,000
|
|
|
6/7/2012
|
+0.40 / +4.30%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.61
|
3.16
|
2,155,450
|
|
|
6/6/2012
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
3.03
|
961,000
|
|
|
6/5/2012
|
+0.30 / +3.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.18
|
3.06
|
888,900
|
|
|
6/4/2012
|
-0.80 / -8.08%
|
9.50
|
9.60
|
9.00
|
9.10
|
9.18
|
2.97
|
1,450,250
|
|
|
6/1/2012
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.89
|
3.06
|
1,395,250
|
|
|
5/31/2012
|
-0.20 / -2.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
3.03
|
1,622,700
|
|
|
5/30/2012
|
+0.10 / +1.01%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.94
|
3.09
|
1,673,350
|
|
|
5/29/2012
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.75
|
3.06
|
1,189,400
|
|
|
5/28/2012
|
+0.30 / +3.09%
|
9.90
|
10.30
|
9.80
|
10.00
|
10.07
|
3.09
|
2,653,950
|
|
|
5/25/2012
|
+0.50 / +5.43%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.57
|
3.00
|
2,324,950
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|