|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.60
0.00/0.00%
3:09:22 PM
|
|
|
|
Closing price on 8/23/2010
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
337,300 |
| Split-adjusted Price |
2.70 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
-0.20 / -1.54%
|
13.00
|
13.30
|
12.80
|
12.80
|
13.14
|
2.70
|
337,300
|
|
|
8/20/2010
|
-0.30 / -2.26%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.13
|
2.74
|
479,900
|
|
|
8/19/2010
|
-0.10 / -0.75%
|
13.80
|
13.80
|
13.10
|
13.30
|
13.55
|
2.80
|
580,500
|
|
|
8/18/2010
|
-0.20 / -1.47%
|
13.90
|
13.90
|
13.20
|
13.40
|
13.69
|
2.82
|
537,000
|
|
|
8/17/2010
|
-0.40 / -2.86%
|
13.80
|
14.10
|
13.50
|
13.60
|
13.93
|
2.86
|
317,700
|
|
|
8/16/2010
|
+0.30 / +2.19%
|
13.90
|
14.10
|
13.50
|
14.00
|
13.96
|
2.95
|
682,600
|
|
|
8/13/2010
|
+0.20 / +1.48%
|
13.80
|
14.20
|
13.30
|
13.70
|
13.94
|
2.88
|
568,900
|
|
|
8/12/2010
|
-0.60 / -4.26%
|
14.20
|
14.40
|
13.40
|
13.50
|
13.90
|
2.84
|
238,600
|
|
|
8/11/2010
|
-0.20 / -1.40%
|
14.40
|
14.70
|
13.90
|
14.10
|
14.41
|
2.97
|
245,600
|
|
|
8/10/2010
|
-0.30 / -2.05%
|
14.80
|
14.90
|
13.90
|
14.30
|
14.51
|
3.01
|
399,800
|
|
|
8/9/2010
|
+0.20 / +1.39%
|
14.80
|
15.00
|
14.20
|
14.60
|
14.86
|
3.07
|
1,046,500
|
|
|
8/6/2010
|
-0.10 / -0.69%
|
14.90
|
15.10
|
14.40
|
14.40
|
14.92
|
3.03
|
389,300
|
|
|
8/5/2010
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.85
|
3.05
|
482,700
|
|
|
8/4/2010
|
-0.20 / -1.34%
|
15.00
|
15.20
|
14.60
|
14.70
|
14.94
|
3.10
|
101,800
|
|
|
8/3/2010
|
+0.10 / +0.68%
|
14.90
|
15.20
|
14.90
|
14.90
|
15.01
|
3.14
|
452,700
|
|
|
8/2/2010
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.90
|
3.12
|
212,900
|
|
|
7/30/2010
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.00
|
3.14
|
202,300
|
|
|
7/29/2010
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.96
|
3.16
|
177,600
|
|
|
7/28/2010
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.99
|
3.14
|
178,700
|
|
|
7/27/2010
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.25
|
3.18
|
94,400
|
|
|
7/26/2010
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.35
|
3.22
|
141,400
|
|
|
7/23/2010
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.46
|
3.26
|
328,700
|
|
|
7/22/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.48
|
3.26
|
146,800
|
|
|
7/21/2010
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.49
|
3.26
|
97,600
|
|
|
7/20/2010
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.66
|
3.31
|
423,400
|
|
|
7/19/2010
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.69
|
3.31
|
215,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,600,900
|
9.10
|
1.11%
|
|
|
|
ACB
|
12,037,900
|
22.90
|
0.22%
|
|
|
|
BAB
|
10,300
|
12.20
|
0.00%
|
|
|
|
BID
|
10,824,300
|
38.90
|
2.10%
|
|
|
|
BVB
|
6,438,600
|
14.20
|
0.00%
|
|
|
|
CTG
|
4,817,800
|
45.60
|
0.88%
|
|
|
|
EIB
|
26,788,800
|
27.15
|
6.89%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|