|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.05
+0.40/+2.73%
3:09:21 PM
|
|
|
|
Closing price on 9/14/2011
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
1,501,400 |
| Split-adjusted Price |
1.99 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2011
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.45
|
1.99
|
1,501,400
|
|
|
9/13/2011
|
-0.20 / -2.25%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.77
|
2.09
|
2,512,400
|
|
|
9/12/2011
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.79
|
2.14
|
1,458,700
|
|
|
9/9/2011
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.76
|
2.11
|
1,396,600
|
|
|
9/8/2011
|
+0.20 / +2.27%
|
9.00
|
9.30
|
8.80
|
9.00
|
9.15
|
2.16
|
3,624,200
|
|
|
9/7/2011
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.73
|
2.11
|
4,092,700
|
|
|
9/6/2011
|
-0.50 / -5.68%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.32
|
1.99
|
2,839,900
|
|
|
9/5/2011
|
+0.50 / +6.02%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.78
|
2.11
|
4,137,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,756,300
|
10.00
|
3.09%
|
|
|
|
ACB
|
15,167,000
|
23.20
|
0.87%
|
|
|
|
BAB
|
15,500
|
12.30
|
-0.81%
|
|
|
|
BID
|
10,953,100
|
38.85
|
0.39%
|
|
|
|
BVB
|
6,329,300
|
14.50
|
0.69%
|
|
|
|
CTG
|
5,070,900
|
45.70
|
0.11%
|
|
|
|
EIB
|
16,214,600
|
27.05
|
0.37%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|