|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.60
+0.40/+2.82%
3:09:23 PM
|
|
|
|
Closing price on 7/16/2010
|
|
| Open |
15.60 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
282,700 |
| Split-adjusted Price |
3.33 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2010
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.76
|
3.33
|
282,700
|
|
|
7/15/2010
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.76
|
3.31
|
186,600
|
|
|
7/14/2010
|
+0.10 / +0.64%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.89
|
3.33
|
268,600
|
|
|
7/13/2010
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.40
|
15.70
|
15.70
|
3.31
|
589,700
|
|
|
7/12/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.40
|
3.26
|
150,500
|
|
|
7/9/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.48
|
3.26
|
182,900
|
|
|
7/8/2010
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.52
|
3.26
|
244,600
|
|
|
7/7/2010
|
-0.20 / -1.27%
|
15.40
|
15.90
|
15.20
|
15.50
|
15.48
|
3.26
|
156,900
|
|
|
7/6/2010
|
+0.20 / +1.29%
|
15.20
|
15.70
|
15.00
|
15.70
|
15.39
|
3.31
|
356,500
|
|
|
7/5/2010
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.51
|
3.26
|
148,500
|
|
|
7/2/2010
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.65
|
3.28
|
78,300
|
|
|
7/1/2010
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.67
|
3.28
|
165,300
|
|
|
6/30/2010
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.50
|
15.70
|
15.66
|
3.31
|
150,500
|
|
|
6/29/2010
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.87
|
3.37
|
293,200
|
|
|
6/28/2010
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.84
|
3.35
|
237,300
|
|
|
6/25/2010
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.10
|
15.98
|
3.39
|
356,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,313,900
|
9.00
|
-1.10%
|
|
|
|
ACB
|
17,137,200
|
22.85
|
0.88%
|
|
|
|
BAB
|
14,200
|
12.20
|
-0.81%
|
|
|
|
BID
|
6,201,500
|
38.10
|
-0.65%
|
|
|
|
BVB
|
7,905,000
|
14.00
|
-3.45%
|
|
|
|
CTG
|
6,559,900
|
45.20
|
0.33%
|
|
|
|
EIB
|
19,635,100
|
25.40
|
0.99%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|