|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.20
-0.10/-0.70%
3:09:23 PM
|
|
|
|
Closing price on 9/17/2010
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
1,043,900 |
| Split-adjusted Price |
2.46 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.67
|
2.46
|
1,043,900
|
|
|
9/16/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.60
|
11.80
|
11.71
|
2.48
|
587,100
|
|
|
9/15/2010
|
-0.30 / -2.48%
|
12.20
|
12.30
|
11.60
|
11.80
|
11.84
|
2.48
|
593,200
|
|
|
9/14/2010
|
-0.20 / -1.63%
|
12.50
|
12.50
|
11.90
|
12.10
|
12.12
|
2.55
|
463,900
|
|
|
9/13/2010
|
-0.20 / -1.60%
|
12.60
|
12.70
|
12.20
|
12.30
|
12.40
|
2.59
|
223,900
|
|
|
9/10/2010
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.57
|
2.63
|
253,400
|
|
|
9/9/2010
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.70
|
2.67
|
264,600
|
|
|
9/8/2010
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.48
|
2.63
|
177,500
|
|
|
9/7/2010
|
-0.30 / -2.29%
|
13.20
|
13.30
|
12.80
|
12.80
|
12.98
|
2.70
|
308,800
|
|
|
9/6/2010
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.18
|
2.76
|
662,100
|
|
|
9/1/2010
|
-0.10 / -0.76%
|
13.30
|
13.40
|
12.90
|
13.10
|
13.13
|
2.76
|
348,000
|
|
|
8/31/2010
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.20
|
2.78
|
365,600
|
|
|
8/30/2010
|
+0.80 / +6.40%
|
12.80
|
13.30
|
12.60
|
13.30
|
13.06
|
2.80
|
815,800
|
|
|
8/27/2010
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.20
|
12.50
|
12.65
|
2.63
|
355,500
|
|
|
8/26/2010
|
+0.40 / +3.31%
|
12.50
|
13.00
|
12.30
|
12.50
|
12.74
|
2.63
|
499,800
|
|
|
8/25/2010
|
-0.30 / -2.42%
|
11.80
|
13.10
|
11.80
|
12.10
|
12.59
|
2.55
|
615,700
|
|
|
8/24/2010
|
-0.40 / -3.13%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.48
|
2.61
|
214,400
|
|
|
8/23/2010
|
-0.20 / -1.54%
|
13.00
|
13.30
|
12.80
|
12.80
|
13.14
|
2.70
|
337,300
|
|
|
8/20/2010
|
-0.30 / -2.26%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.13
|
2.74
|
479,900
|
|
|
8/19/2010
|
-0.10 / -0.75%
|
13.80
|
13.80
|
13.10
|
13.30
|
13.55
|
2.80
|
580,500
|
|
|
8/18/2010
|
-0.20 / -1.47%
|
13.90
|
13.90
|
13.20
|
13.40
|
13.69
|
2.82
|
537,000
|
|
|
8/17/2010
|
-0.40 / -2.86%
|
13.80
|
14.10
|
13.50
|
13.60
|
13.93
|
2.86
|
317,700
|
|
|
8/16/2010
|
+0.30 / +2.19%
|
13.90
|
14.10
|
13.50
|
14.00
|
13.96
|
2.95
|
682,600
|
|
|
8/13/2010
|
+0.20 / +1.48%
|
13.80
|
14.20
|
13.30
|
13.70
|
13.94
|
2.88
|
568,900
|
|
|
8/12/2010
|
-0.60 / -4.26%
|
14.20
|
14.40
|
13.40
|
13.50
|
13.90
|
2.84
|
238,600
|
|
|
8/11/2010
|
-0.20 / -1.40%
|
14.40
|
14.70
|
13.90
|
14.10
|
14.41
|
2.97
|
245,600
|
|
|
8/10/2010
|
-0.30 / -2.05%
|
14.80
|
14.90
|
13.90
|
14.30
|
14.51
|
3.01
|
399,800
|
|
|
8/9/2010
|
+0.20 / +1.39%
|
14.80
|
15.00
|
14.20
|
14.60
|
14.86
|
3.07
|
1,046,500
|
|
|
8/6/2010
|
-0.10 / -0.69%
|
14.90
|
15.10
|
14.40
|
14.40
|
14.92
|
3.03
|
389,300
|
|
|
8/5/2010
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.85
|
3.05
|
482,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
ACB
|
17,844,500
|
22.65
|
0.89%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|