|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
+0.10/+0.99%
9:45:00 AM
|
|
|
|
Closing price on 8/9/2010
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.20 |
| Volume |
1,046,500 |
| Split-adjusted Price |
3.54 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.48
|
3.76
|
182,900
|
|
|
7/8/2010
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.52
|
3.76
|
244,600
|
|
|
7/7/2010
|
-0.20 / -1.27%
|
15.40
|
15.90
|
15.20
|
15.50
|
15.48
|
3.76
|
156,900
|
|
|
7/6/2010
|
+0.20 / +1.29%
|
15.20
|
15.70
|
15.00
|
15.70
|
15.39
|
3.81
|
356,500
|
|
|
7/5/2010
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.51
|
3.76
|
148,500
|
|
|
7/2/2010
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.65
|
3.78
|
78,300
|
|
|
7/1/2010
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.67
|
3.78
|
165,300
|
|
|
6/30/2010
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.50
|
15.70
|
15.66
|
3.81
|
150,500
|
|
|
6/29/2010
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.87
|
3.88
|
293,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|