|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.20
+0.05/+0.49%
9:25:00 AM
|
|
|
|
Closing price on 8/20/2010
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
12.90 |
| Volume |
479,900 |
| Split-adjusted Price |
3.15 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
-0.30 / -2.26%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.13
|
3.15
|
479,900
|
|
|
8/19/2010
|
-0.10 / -0.75%
|
13.80
|
13.80
|
13.10
|
13.30
|
13.55
|
3.23
|
580,500
|
|
|
8/18/2010
|
-0.20 / -1.47%
|
13.90
|
13.90
|
13.20
|
13.40
|
13.69
|
3.25
|
537,000
|
|
|
8/17/2010
|
-0.40 / -2.86%
|
13.80
|
14.10
|
13.50
|
13.60
|
13.93
|
3.30
|
317,700
|
|
|
8/16/2010
|
+0.30 / +2.19%
|
13.90
|
14.10
|
13.50
|
14.00
|
13.96
|
3.40
|
682,600
|
|
|
8/13/2010
|
+0.20 / +1.48%
|
13.80
|
14.20
|
13.30
|
13.70
|
13.94
|
3.32
|
568,900
|
|
|
8/12/2010
|
-0.60 / -4.26%
|
14.20
|
14.40
|
13.40
|
13.50
|
13.90
|
3.27
|
238,600
|
|
|
8/11/2010
|
-0.20 / -1.40%
|
14.40
|
14.70
|
13.90
|
14.10
|
14.41
|
3.42
|
245,600
|
|
|
8/10/2010
|
-0.30 / -2.05%
|
14.80
|
14.90
|
13.90
|
14.30
|
14.51
|
3.47
|
399,800
|
|
|
8/9/2010
|
+0.20 / +1.39%
|
14.80
|
15.00
|
14.20
|
14.60
|
14.86
|
3.54
|
1,046,500
|
|
|
8/6/2010
|
-0.10 / -0.69%
|
14.90
|
15.10
|
14.40
|
14.40
|
14.92
|
3.49
|
389,300
|
|
|
8/5/2010
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.85
|
3.52
|
482,700
|
|
|
8/4/2010
|
-0.20 / -1.34%
|
15.00
|
15.20
|
14.60
|
14.70
|
14.94
|
3.57
|
101,800
|
|
|
8/3/2010
|
+0.10 / +0.68%
|
14.90
|
15.20
|
14.90
|
14.90
|
15.01
|
3.61
|
452,700
|
|
|
8/2/2010
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.90
|
3.59
|
212,900
|
|
|
7/30/2010
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.00
|
3.61
|
202,300
|
|
|
7/29/2010
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.96
|
3.64
|
177,600
|
|
|
7/28/2010
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.99
|
3.61
|
178,700
|
|
|
7/27/2010
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.25
|
3.66
|
94,400
|
|
|
7/26/2010
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.35
|
3.71
|
141,400
|
|
|
7/23/2010
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.46
|
3.76
|
328,700
|
|
|
7/22/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.48
|
3.76
|
146,800
|
|
|
7/21/2010
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.49
|
3.76
|
97,600
|
|
|
7/20/2010
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.66
|
3.81
|
423,400
|
|
|
7/19/2010
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.69
|
3.81
|
215,900
|
|
|
7/16/2010
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.76
|
3.83
|
282,700
|
|
|
7/15/2010
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.76
|
3.81
|
186,600
|
|
|
7/14/2010
|
+0.10 / +0.64%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.89
|
3.83
|
268,600
|
|
|
7/13/2010
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.40
|
15.70
|
15.70
|
3.81
|
589,700
|
|
|
7/12/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.40
|
3.76
|
150,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|