|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.10
+0.10/+0.71%
10:45:02 AM
|
|
|
|
Closing price on 9/1/2011
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
639,200 |
| Split-adjusted Price |
1.99 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2011
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.29
|
1.99
|
639,200
|
|
|
8/31/2011
|
+0.40 / +5.26%
|
7.70
|
8.10
|
7.50
|
8.00
|
7.84
|
1.92
|
4,094,000
|
|
|
8/30/2011
|
+0.30 / +4.11%
|
7.20
|
7.70
|
7.20
|
7.60
|
7.65
|
1.83
|
2,053,500
|
|
|
8/29/2011
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.16
|
1.75
|
3,204,500
|
|
|
8/26/2011
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
1.73
|
197,600
|
|
|
8/25/2011
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.26
|
1.73
|
766,900
|
|
|
8/24/2011
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.24
|
1.73
|
368,400
|
|
|
8/23/2011
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.33
|
1.75
|
610,200
|
|
|
8/22/2011
|
+0.40 / +5.71%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.28
|
1.78
|
1,405,300
|
|
|
8/19/2011
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
1.68
|
2,945,900
|
|
|
8/18/2011
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.12
|
1.71
|
867,500
|
|
|
8/17/2011
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.96
|
1.68
|
1,449,200
|
|
|
8/16/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.82
|
1.66
|
950,500
|
|
|
8/15/2011
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.83
|
1.66
|
2,585,500
|
|
|
8/12/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.79
|
1.66
|
2,770,200
|
|
|
8/11/2011
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.98
|
1.66
|
1,171,300
|
|
|
8/10/2011
|
+0.20 / +2.94%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.11
|
1.68
|
802,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
819,500
|
8.80
|
0.00%
|
|
|
|
ACB
|
3,505,000
|
22.50
|
0.22%
|
|
|
|
BAB
|
4,100
|
12.20
|
0.00%
|
|
|
|
BID
|
3,347,800
|
38.30
|
0.26%
|
|
|
|
BVB
|
1,015,300
|
13.50
|
-0.74%
|
|
|
|
CTG
|
1,123,600
|
44.60
|
-0.89%
|
|
|
|
EIB
|
3,052,900
|
23.80
|
0.21%
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|