|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.60
-0.35/-2.19%
12:34:19 PM
|
|
|
|
Closing price on 7/12/2011
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
521,800 |
| Split-adjusted Price |
1.72 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.07
|
1.72
|
521,800
|
|
|
7/11/2011
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.21
|
1.72
|
377,400
|
|
|
7/8/2011
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.18
|
1.74
|
1,562,800
|
|
|
7/7/2011
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.18
|
1.74
|
114,900
|
|
|
7/6/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.33
|
1.77
|
207,300
|
|
|
7/5/2011
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.32
|
1.77
|
1,095,200
|
|
|
7/4/2011
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.30
|
1.74
|
442,900
|
|
|
7/1/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.22
|
1.74
|
439,500
|
|
|
6/30/2011
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.27
|
1.74
|
483,800
|
|
|
6/29/2011
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.21
|
1.74
|
799,400
|
|
|
6/28/2011
|
-0.20 / -2.41%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.18
|
1.72
|
289,300
|
|
|
6/27/2011
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.36
|
1.77
|
478,500
|
|
|
6/24/2011
|
+0.10 / +1.20%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.47
|
1.79
|
312,100
|
|
|
6/23/2011
|
-0.10 / -1.19%
|
8.60
|
8.80
|
8.30
|
8.30
|
8.56
|
1.77
|
414,700
|
|
|
6/22/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.60
|
1.79
|
292,000
|
|
|
6/21/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.55
|
1.79
|
600,400
|
|
|
6/20/2011
|
-0.10 / -1.18%
|
8.70
|
8.90
|
8.20
|
8.40
|
8.55
|
1.79
|
1,134,900
|
|
|
6/17/2011
|
-0.20 / -2.30%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.73
|
1.81
|
407,000
|
|
|
6/16/2011
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.76
|
1.85
|
573,400
|
|
|
6/15/2011
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.70
|
1.83
|
402,200
|
|
|
6/14/2011
|
-0.10 / -1.11%
|
9.10
|
9.30
|
8.80
|
8.90
|
9.07
|
1.89
|
659,400
|
|
|
6/13/2011
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.10
|
1.91
|
391,800
|
|
|
6/10/2011
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.11
|
1.91
|
3,754,700
|
|
|
6/9/2011
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.16
|
1.94
|
530,600
|
|
|
6/8/2011
|
-0.10 / -1.09%
|
9.10
|
9.40
|
8.70
|
9.10
|
9.28
|
1.94
|
12,310,650
|
|
|
6/7/2011
|
+0.40 / +4.55%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.15
|
1.96
|
827,600
|
|
|
6/6/2011
|
-0.10 / -1.12%
|
9.20
|
9.40
|
8.70
|
8.80
|
9.08
|
1.87
|
575,500
|
|
|
6/3/2011
|
-0.20 / -2.20%
|
9.20
|
9.50
|
8.80
|
8.90
|
9.12
|
1.89
|
575,800
|
|
|
6/2/2011
|
+0.40 / +4.60%
|
8.60
|
9.20
|
8.60
|
9.10
|
8.92
|
1.94
|
1,310,400
|
|
|
6/1/2011
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.55
|
1.85
|
1,093,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,689,400
|
12.60
|
-1.56%
|
|
|
|
ACB
|
5,937,900
|
25.55
|
0.39%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,408,600
|
37.10
|
0.00%
|
|
|
|
BVB
|
687,000
|
13.20
|
-2.22%
|
|
|
|
CTG
|
1,879,600
|
48.45
|
-0.10%
|
|
|
|
EIB
|
3,550,600
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 12:35:03 PM
|
|
|
|
|