|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:02 PM
|
|
|
|
Closing price on 9/17/2012
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
1,550,450 |
| Split-adjusted Price |
2.15 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
2.15
|
1,550,450
|
|
|
9/14/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
2.15
|
1,786,700
|
|
|
9/13/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.56
|
2.15
|
1,645,700
|
|
|
9/12/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.52
|
2.12
|
644,150
|
|
|
9/11/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
2.12
|
2,005,500
|
|
|
9/10/2012
|
-0.30 / -4.48%
|
6.30
|
6.80
|
6.30
|
6.40
|
6.42
|
2.09
|
2,279,200
|
|
|
9/7/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.71
|
2.18
|
1,134,600
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.74
|
2.18
|
1,618,800
|
|
|
9/5/2012
|
-0.20 / -2.90%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.85
|
2.18
|
1,072,300
|
|
|
9/4/2012
|
-0.10 / -1.43%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.03
|
2.25
|
1,107,350
|
|
|
8/31/2012
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.06
|
2.28
|
1,586,300
|
|
|
8/30/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
2.35
|
2,396,100
|
|
|
8/29/2012
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.09
|
2.35
|
2,176,400
|
|
|
8/28/2012
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.71
|
2.25
|
2,033,400
|
|
|
8/27/2012
|
-0.30 / -4.41%
|
7.10
|
7.10
|
6.40
|
6.50
|
6.66
|
2.12
|
4,155,000
|
|
|
8/24/2012
|
+0.40 / +6.25%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.50
|
2.22
|
4,738,300
|
|
|
8/23/2012
|
-0.50 / -7.25%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.44
|
2.09
|
2,109,400
|
|
|
8/22/2012
|
-0.40 / -5.48%
|
7.00
|
7.20
|
6.80
|
6.90
|
6.95
|
2.25
|
5,104,100
|
|
|
8/21/2012
|
-0.40 / -5.19%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.37
|
2.38
|
3,693,400
|
|
|
8/20/2012
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.82
|
2.51
|
1,419,200
|
|
|
8/17/2012
|
-1.40 / -15.05%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.92
|
2.57
|
3,609,300
|
|
|
8/16/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.03
|
1,872,900
|
|
|
8/15/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.26
|
3.00
|
2,292,650
|
|
|
8/14/2012
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.18
|
3.00
|
2,530,600
|
|
|
8/13/2012
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.19
|
3.00
|
2,465,400
|
|
|
8/10/2012
|
-0.30 / -3.16%
|
9.90
|
9.90
|
9.10
|
9.20
|
9.28
|
3.00
|
2,105,000
|
|
|
8/9/2012
|
+0.60 / +6.74%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.10
|
3,510,400
|
|
|
8/8/2012
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.87
|
2.90
|
2,614,904
|
|
|
8/7/2012
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.45
|
2.74
|
594,200
|
|
|
8/6/2012
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.48
|
2.80
|
1,349,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
184,200
|
7.10
|
0.00%
|
|
|
|
ACB
|
4,898,600
|
25.35
|
0.20%
|
|
|
|
BAB
|
11,100
|
12.00
|
1.69%
|
|
|
|
BID
|
2,333,900
|
40.00
|
0.25%
|
|
|
|
BVB
|
4,122,200
|
12.50
|
2.46%
|
|
|
|
CTG
|
5,047,600
|
38.00
|
-0.26%
|
|
|
|
EIB
|
10,330,800
|
18.55
|
1.09%
|
|
|
|
EVF
|
5,788,900
|
9.29
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|