|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.30
+0.20/+1.42%
1:45:00 PM
|
|
|
|
Closing price on 8/15/2011
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
2,585,500 |
| Split-adjusted Price |
1.66 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2011
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.83
|
1.66
|
2,585,500
|
|
|
8/12/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.79
|
1.66
|
2,770,200
|
|
|
8/11/2011
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.98
|
1.66
|
1,171,300
|
|
|
8/10/2011
|
+0.20 / +2.94%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.11
|
1.68
|
802,300
|
|
|
8/9/2011
|
-0.10 / -1.45%
|
7.00
|
7.30
|
6.60
|
6.80
|
6.94
|
1.63
|
1,240,500
|
|
|
8/8/2011
|
-0.20 / -2.82%
|
7.30
|
7.50
|
6.70
|
6.90
|
6.95
|
1.66
|
2,090,700
|
|
|
8/5/2011
|
-0.10 / -1.39%
|
6.80
|
7.60
|
6.80
|
7.10
|
7.21
|
1.71
|
2,078,300
|
|
|
8/4/2011
|
+0.20 / +2.86%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.26
|
1.73
|
1,826,800
|
|
|
8/3/2011
|
-0.30 / -4.11%
|
7.40
|
7.60
|
7.00
|
7.00
|
7.12
|
1.68
|
2,147,900
|
|
|
8/2/2011
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.47
|
1.75
|
714,900
|
|
|
8/1/2011
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.75
|
1.85
|
3,542,000
|
|
|
7/29/2011
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.90
|
1.87
|
594,100
|
|
|
7/28/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.95
|
1.92
|
434,300
|
|
|
7/27/2011
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.96
|
1.92
|
472,900
|
|
|
7/26/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.95
|
1.90
|
1,293,000
|
|
|
7/25/2011
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.96
|
1.92
|
663,600
|
|
|
7/22/2011
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.11
|
1.90
|
499,000
|
|
|
7/21/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.05
|
1.92
|
688,400
|
|
|
7/20/2011
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.96
|
1.92
|
241,100
|
|
|
7/19/2011
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.99
|
1.87
|
393,700
|
|
|
7/18/2011
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.98
|
1.90
|
652,500
|
|
|
7/15/2011
|
-0.20 / -2.47%
|
7.90
|
8.10
|
7.90
|
7.90
|
8.02
|
1.90
|
384,300
|
|
|
7/14/2011
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.96
|
1.95
|
735,700
|
|
|
7/13/2011
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.96
|
1.90
|
1,156,500
|
|
|
7/12/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.07
|
1.95
|
521,800
|
|
|
7/11/2011
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.21
|
1.95
|
377,400
|
|
|
7/8/2011
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.18
|
1.97
|
1,562,800
|
|
|
7/7/2011
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.18
|
1.97
|
114,900
|
|
|
7/6/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.33
|
1.99
|
207,300
|
|
|
7/5/2011
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.32
|
1.99
|
1,095,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,866,100
|
8.90
|
-1.11%
|
|
|
|
ACB
|
7,833,000
|
22.45
|
0.00%
|
|
|
|
BAB
|
9,700
|
12.10
|
-1.63%
|
|
|
|
BID
|
4,922,000
|
38.00
|
-0.26%
|
|
|
|
BVB
|
2,147,700
|
13.60
|
-0.73%
|
|
|
|
CTG
|
2,820,200
|
44.40
|
0.57%
|
|
|
|
EIB
|
10,887,600
|
24.70
|
0.41%
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|