|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.10
+1.05/+6.98%
2:29:58 PM
|
|
|
|
Closing price on 6/9/2009
|
|
| Open |
38.60 |
| High |
38.70 |
| Low |
36.00 |
| Volume |
2,388,300 |
| Split-adjusted Price |
6.59 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2009
|
+2.50 / +6.91%
|
38.60
|
38.70
|
36.00
|
38.70
|
38.05
|
6.59
|
2,388,300
|
|
|
6/8/2009
|
+2.30 / +6.78%
|
36.20
|
36.20
|
35.90
|
36.20
|
36.17
|
6.16
|
1,800,100
|
|
|
6/5/2009
|
+2.00 / +6.27%
|
33.90
|
33.90
|
33.80
|
33.90
|
33.90
|
5.77
|
1,878,000
|
|
|
6/4/2009
|
+1.30 / +4.25%
|
29.90
|
31.90
|
29.90
|
31.90
|
31.74
|
5.43
|
1,375,000
|
|
|
6/3/2009
|
+2.00 / +6.99%
|
30.00
|
30.60
|
28.60
|
30.60
|
29.86
|
5.21
|
1,870,100
|
|
|
6/2/2009
|
+1.80 / +6.72%
|
28.60
|
28.60
|
28.50
|
28.60
|
28.59
|
4.87
|
1,299,400
|
|
|
6/1/2009
|
+1.60 / +6.35%
|
26.80
|
26.80
|
26.00
|
26.80
|
26.78
|
4.56
|
794,400
|
|
|
5/29/2009
|
+1.90 / +8.15%
|
23.90
|
25.20
|
23.60
|
25.20
|
25.10
|
4.29
|
2,490,700
|
|
|
5/28/2009
|
-1.30 / -5.28%
|
24.50
|
24.50
|
23.20
|
23.30
|
23.58
|
3.97
|
1,379,400
|
|
|
5/27/2009
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.00
|
24.60
|
24.52
|
4.19
|
1,309,300
|
|
|
5/26/2009
|
+1.30 / +5.58%
|
24.70
|
24.70
|
23.30
|
24.60
|
24.12
|
4.19
|
1,455,100
|
|
|
5/25/2009
|
+1.30 / +5.91%
|
22.80
|
23.30
|
21.00
|
23.30
|
23.13
|
3.97
|
1,349,900
|
|
|
5/22/2009
|
-0.40 / -1.79%
|
22.70
|
23.00
|
21.00
|
22.00
|
21.83
|
3.74
|
1,236,700
|
|
|
5/21/2009
|
+1.10 / +5.16%
|
21.50
|
22.40
|
20.90
|
22.40
|
22.08
|
3.81
|
1,642,400
|
|
|
5/20/2009
|
+1.10 / +5.45%
|
21.10
|
21.40
|
20.20
|
21.30
|
21.02
|
3.63
|
1,583,300
|
|
|
5/19/2009
|
+1.30 / +6.88%
|
20.20
|
20.20
|
19.20
|
20.20
|
19.99
|
3.44
|
2,239,500
|
|
|
5/18/2009
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.70
|
18.90
|
18.89
|
3.22
|
1,406,100
|
|
|
5/15/2009
|
+0.90 / +4.95%
|
18.50
|
19.10
|
18.00
|
19.10
|
18.76
|
3.25
|
1,343,100
|
|
|
5/14/2009
|
-0.40 / -2.15%
|
17.80
|
18.30
|
17.40
|
18.20
|
17.95
|
3.10
|
646,100
|
|
|
5/13/2009
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.40
|
18.60
|
18.59
|
3.17
|
792,100
|
|
|
5/12/2009
|
+0.10 / +0.54%
|
18.50
|
18.80
|
17.80
|
18.60
|
18.48
|
3.17
|
1,145,200
|
|
|
5/11/2009
|
-0.30 / -1.60%
|
19.20
|
19.20
|
18.10
|
18.50
|
18.51
|
3.15
|
1,146,500
|
|
|
5/8/2009
|
-0.90 / -4.57%
|
19.50
|
19.50
|
18.20
|
18.80
|
18.49
|
3.20
|
1,997,000
|
|
|
5/7/2009
|
+1.30 / +7.07%
|
19.80
|
20.00
|
18.70
|
19.70
|
19.47
|
3.35
|
1,194,800
|
|
|
5/6/2009
|
-1.00 / -5.15%
|
19.00
|
20.20
|
18.30
|
18.40
|
18.73
|
3.13
|
814,900
|
|
|
5/5/2009
|
+1.00 / +5.43%
|
19.60
|
19.60
|
19.00
|
19.40
|
19.57
|
3.30
|
1,739,600
|
|
|
5/4/2009
|
+1.30 / +7.60%
|
18.10
|
18.40
|
17.80
|
18.40
|
18.39
|
3.13
|
2,145,900
|
|
|
4/29/2009
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.16
|
2.91
|
931,300
|
|
|
4/28/2009
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.50
|
17.30
|
17.14
|
2.94
|
1,034,100
|
|
|
4/27/2009
|
+0.40 / +2.37%
|
15.90
|
17.50
|
15.90
|
17.30
|
17.07
|
2.94
|
1,312,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
17,283,200
|
11.40
|
12.87%
|
|
|
|
ACB
|
16,076,400
|
23.85
|
1.06%
|
|
|
|
BAB
|
60,100
|
13.90
|
9.45%
|
|
|
|
BID
|
10,853,900
|
39.40
|
1.42%
|
|
|
|
BVB
|
12,300,200
|
15.70
|
6.08%
|
|
|
|
CTG
|
9,941,800
|
45.45
|
-0.33%
|
|
|
|
EIB
|
23,556,300
|
29.35
|
5.96%
|
|
|
|
|
Market Update
Last updated at 2:30:01 PM
|
|
|
|
|