|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.35
+0.20/+1.41%
2:00:05 PM
|
|
|
|
Closing price on 7/1/2011
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
439,500 |
| Split-adjusted Price |
1.97 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.22
|
1.97
|
439,500
|
|
|
6/30/2011
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.27
|
1.97
|
483,800
|
|
|
6/29/2011
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.21
|
1.97
|
799,400
|
|
|
6/28/2011
|
-0.20 / -2.41%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.18
|
1.95
|
289,300
|
|
|
6/27/2011
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.36
|
1.99
|
478,500
|
|
|
6/24/2011
|
+0.10 / +1.20%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.47
|
2.02
|
312,100
|
|
|
6/23/2011
|
-0.10 / -1.19%
|
8.60
|
8.80
|
8.30
|
8.30
|
8.56
|
1.99
|
414,700
|
|
|
6/22/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.60
|
2.02
|
292,000
|
|
|
6/21/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.55
|
2.02
|
600,400
|
|
|
6/20/2011
|
-0.10 / -1.18%
|
8.70
|
8.90
|
8.20
|
8.40
|
8.55
|
2.02
|
1,134,900
|
|
|
6/17/2011
|
-0.20 / -2.30%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.73
|
2.04
|
407,000
|
|
|
6/16/2011
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.76
|
2.09
|
573,400
|
|
|
6/15/2011
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.70
|
2.07
|
402,200
|
|
|
6/14/2011
|
-0.10 / -1.11%
|
9.10
|
9.30
|
8.80
|
8.90
|
9.07
|
2.14
|
659,400
|
|
|
6/13/2011
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.10
|
2.16
|
391,800
|
|
|
6/10/2011
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.11
|
2.16
|
3,754,700
|
|
|
6/9/2011
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.16
|
2.19
|
530,600
|
|
|
6/8/2011
|
-0.10 / -1.09%
|
9.10
|
9.40
|
8.70
|
9.10
|
9.28
|
2.19
|
12,310,650
|
|
|
6/7/2011
|
+0.40 / +4.55%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.15
|
2.21
|
827,600
|
|
|
6/6/2011
|
-0.10 / -1.12%
|
9.20
|
9.40
|
8.70
|
8.80
|
9.08
|
2.11
|
575,500
|
|
|
6/3/2011
|
-0.20 / -2.20%
|
9.20
|
9.50
|
8.80
|
8.90
|
9.12
|
2.14
|
575,800
|
|
|
6/2/2011
|
+0.40 / +4.60%
|
8.60
|
9.20
|
8.60
|
9.10
|
8.92
|
2.19
|
1,310,400
|
|
|
6/1/2011
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.55
|
2.09
|
1,093,200
|
|
|
5/31/2011
|
+0.20 / +2.44%
|
8.50
|
8.70
|
8.20
|
8.40
|
8.54
|
2.02
|
586,000
|
|
|
5/30/2011
|
+0.20 / +2.50%
|
8.30
|
8.60
|
8.10
|
8.20
|
8.48
|
1.97
|
917,900
|
|
|
5/27/2011
|
-0.10 / -1.23%
|
8.20
|
8.50
|
8.00
|
8.00
|
8.31
|
1.92
|
1,908,800
|
|
|
5/26/2011
|
-0.10 / -1.22%
|
7.80
|
8.50
|
7.70
|
8.10
|
8.08
|
1.95
|
2,627,600
|
|
|
5/25/2011
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.21
|
1.97
|
152,100
|
|
|
5/24/2011
|
-0.20 / -2.33%
|
8.60
|
9.20
|
8.40
|
8.40
|
8.79
|
2.02
|
994,500
|
|
|
5/23/2011
|
-0.40 / -4.44%
|
9.20
|
9.40
|
8.60
|
8.60
|
8.99
|
2.07
|
1,216,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,122,800
|
9.00
|
1.12%
|
|
|
|
ACB
|
9,032,900
|
22.75
|
0.22%
|
|
|
|
BAB
|
31,600
|
12.30
|
0.82%
|
|
|
|
BID
|
3,593,200
|
38.50
|
-0.39%
|
|
|
|
BVB
|
4,718,000
|
13.70
|
1.48%
|
|
|
|
CTG
|
5,390,400
|
44.50
|
0.45%
|
|
|
|
EIB
|
16,084,600
|
24.95
|
-1.38%
|
|
|
|
|
Market Update
Last updated at 2:00:06 PM
|
|
|
|
|