|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.20
0.00/0.00%
11:55:38 AM
|
|
|
|
Closing price on 8/5/2011
|
|
| Open |
6.80 |
| High |
7.60 |
| Low |
6.80 |
| Volume |
2,078,300 |
| Split-adjusted Price |
1.97 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2011
|
-0.10 / -1.39%
|
6.80
|
7.60
|
6.80
|
7.10
|
7.21
|
1.97
|
2,078,300
|
|
|
8/4/2011
|
+0.20 / +2.86%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.26
|
1.99
|
1,826,800
|
|
|
8/3/2011
|
-0.30 / -4.11%
|
7.40
|
7.60
|
7.00
|
7.00
|
7.12
|
1.94
|
2,147,900
|
|
|
8/2/2011
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.47
|
2.02
|
714,900
|
|
|
8/1/2011
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.75
|
2.13
|
3,542,000
|
|
|
7/29/2011
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.90
|
2.16
|
594,100
|
|
|
7/28/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.95
|
2.21
|
434,300
|
|
|
7/27/2011
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.96
|
2.21
|
472,900
|
|
|
7/26/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.95
|
2.19
|
1,293,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
52,600
|
7.10
|
0.00%
|
|
|
|
ACB
|
1,480,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
600
|
11.70
|
0.00%
|
|
|
|
BID
|
920,600
|
39.60
|
-0.50%
|
|
|
|
BVB
|
368,900
|
11.90
|
0.00%
|
|
|
|
CTG
|
2,187,000
|
37.25
|
-0.13%
|
|
|
|
EIB
|
1,037,600
|
18.10
|
-0.28%
|
|
|
|
EVF
|
1,477,100
|
9.24
|
-0.32%
|
|
|
|
|
Market Update
Last updated at 11:55:39 AM
|
|
|
|
|