|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.20
0.00/0.00%
1:55:01 PM
|
|
|
|
Closing price on 7/25/2011
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
663,600 |
| Split-adjusted Price |
2.21 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2011
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.96
|
2.21
|
663,600
|
|
|
7/22/2011
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.11
|
2.19
|
499,000
|
|
|
7/21/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.05
|
2.21
|
688,400
|
|
|
7/20/2011
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.96
|
2.21
|
241,100
|
|
|
7/19/2011
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.99
|
2.16
|
393,700
|
|
|
7/18/2011
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.98
|
2.19
|
652,500
|
|
|
7/15/2011
|
-0.20 / -2.47%
|
7.90
|
8.10
|
7.90
|
7.90
|
8.02
|
2.19
|
384,300
|
|
|
7/14/2011
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.96
|
2.24
|
735,700
|
|
|
7/13/2011
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.96
|
2.19
|
1,156,500
|
|
|
7/12/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.07
|
2.24
|
521,800
|
|
|
7/11/2011
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.21
|
2.24
|
377,400
|
|
|
7/8/2011
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.18
|
2.27
|
1,562,800
|
|
|
7/7/2011
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.18
|
2.27
|
114,900
|
|
|
7/6/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.33
|
2.30
|
207,300
|
|
|
7/5/2011
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.32
|
2.30
|
1,095,200
|
|
|
7/4/2011
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.30
|
2.27
|
442,900
|
|
|
7/1/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.22
|
2.27
|
439,500
|
|
|
6/30/2011
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.27
|
2.27
|
483,800
|
|
|
6/29/2011
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.21
|
2.27
|
799,400
|
|
|
6/28/2011
|
-0.20 / -2.41%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.18
|
2.24
|
289,300
|
|
|
6/27/2011
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.36
|
2.30
|
478,500
|
|
|
6/24/2011
|
+0.10 / +1.20%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.47
|
2.33
|
312,100
|
|
|
6/23/2011
|
-0.10 / -1.19%
|
8.60
|
8.80
|
8.30
|
8.30
|
8.56
|
2.30
|
414,700
|
|
|
6/22/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.60
|
2.33
|
292,000
|
|
|
6/21/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.55
|
2.33
|
600,400
|
|
|
6/20/2011
|
-0.10 / -1.18%
|
8.70
|
8.90
|
8.20
|
8.40
|
8.55
|
2.33
|
1,134,900
|
|
|
6/17/2011
|
-0.20 / -2.30%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.73
|
2.35
|
407,000
|
|
|
6/16/2011
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.76
|
2.41
|
573,400
|
|
|
6/15/2011
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.70
|
2.38
|
402,200
|
|
|
6/14/2011
|
-0.10 / -1.11%
|
9.10
|
9.30
|
8.80
|
8.90
|
9.07
|
2.46
|
659,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
345,900
|
7.10
|
0.00%
|
|
|
|
ACB
|
2,092,800
|
24.90
|
-0.20%
|
|
|
|
BAB
|
900
|
11.70
|
0.00%
|
|
|
|
BID
|
1,322,500
|
39.55
|
-0.63%
|
|
|
|
BVB
|
435,200
|
12.00
|
0.84%
|
|
|
|
CTG
|
3,000,000
|
37.35
|
0.13%
|
|
|
|
EIB
|
1,778,400
|
18.10
|
-0.28%
|
|
|
|
EVF
|
2,108,000
|
9.21
|
-0.65%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|