|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.10
+1.05/+6.98%
2:00:04 PM
|
|
|
|
Closing price on 8/9/2011
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
6.60 |
| Volume |
1,240,500 |
| Split-adjusted Price |
1.63 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/4/2011
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.30
|
1.97
|
442,900
|
|
|
7/1/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.22
|
1.97
|
439,500
|
|
|
6/30/2011
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.27
|
1.97
|
483,800
|
|
|
6/29/2011
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.21
|
1.97
|
799,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
14,775,200
|
11.40
|
12.87%
|
|
|
|
ACB
|
12,392,900
|
23.70
|
0.42%
|
|
|
|
BAB
|
55,000
|
13.90
|
9.45%
|
|
|
|
BID
|
9,946,500
|
39.40
|
1.42%
|
|
|
|
BVB
|
8,456,400
|
15.30
|
3.38%
|
|
|
|
CTG
|
8,181,200
|
45.75
|
0.33%
|
|
|
|
EIB
|
21,253,100
|
29.50
|
6.50%
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|