|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.30
0.00/0.00%
12:29:17 PM
|
|
|
|
Closing price on 1/27/2010
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
21.00 |
| Volume |
385,900 |
| Split-adjusted Price |
3.29 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2010
|
-1.10 / -4.91%
|
23.20
|
23.20
|
21.00
|
21.30
|
21.45
|
3.29
|
385,900
|
|
|
1/26/2010
|
+1.20 / +5.66%
|
21.30
|
22.40
|
21.30
|
22.40
|
22.06
|
3.46
|
677,600
|
|
|
1/25/2010
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.80
|
21.20
|
20.98
|
3.27
|
364,900
|
|
|
1/22/2010
|
+0.30 / +1.44%
|
20.90
|
21.50
|
20.60
|
21.20
|
21.05
|
3.27
|
458,800
|
|
|
1/21/2010
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.50
|
20.90
|
21.16
|
3.23
|
317,900
|
|
|
1/20/2010
|
0.00 / 0.00%
|
22.10
|
22.40
|
21.50
|
22.00
|
21.80
|
3.40
|
425,100
|
|
|
1/19/2010
|
+0.10 / +0.46%
|
21.80
|
22.20
|
21.80
|
22.00
|
22.03
|
3.40
|
366,100
|
|
|
1/18/2010
|
-0.70 / -3.10%
|
22.60
|
22.60
|
21.60
|
21.90
|
21.96
|
3.38
|
677,200
|
|
|
1/15/2010
|
-1.20 / -5.04%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.71
|
3.49
|
224,000
|
|
|
1/14/2010
|
-0.50 / -2.06%
|
22.00
|
24.00
|
22.00
|
23.80
|
22.83
|
3.68
|
1,040,200
|
|
|
1/13/2010
|
+1.00 / +4.29%
|
23.00
|
24.90
|
22.80
|
24.30
|
23.67
|
3.75
|
854,200
|
|
|
1/12/2010
|
-1.20 / -4.90%
|
24.90
|
24.90
|
23.10
|
23.30
|
23.92
|
3.60
|
723,300
|
|
|
1/11/2010
|
-0.70 / -2.78%
|
25.90
|
26.50
|
24.50
|
24.50
|
24.83
|
3.78
|
646,900
|
|
|
1/8/2010
|
+0.30 / +1.20%
|
25.00
|
26.70
|
24.50
|
25.20
|
25.80
|
3.89
|
1,086,400
|
|
|
1/7/2010
|
-0.10 / -0.40%
|
25.00
|
25.60
|
24.60
|
24.90
|
25.07
|
3.85
|
1,047,000
|
|
|
1/6/2010
|
+0.30 / +1.21%
|
24.80
|
26.00
|
24.20
|
25.00
|
24.78
|
3.86
|
1,843,700
|
|
|
1/5/2010
|
+1.20 / +5.11%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.64
|
3.82
|
1,685,500
|
|
|
1/4/2010
|
+1.60 / +7.31%
|
22.00
|
23.50
|
21.60
|
23.50
|
23.12
|
3.63
|
930,000
|
|
|
12/31/2009
|
+0.10 / +0.46%
|
21.80
|
22.60
|
21.60
|
21.90
|
22.03
|
3.38
|
687,100
|
|
|
12/30/2009
|
+0.50 / +2.35%
|
21.60
|
21.90
|
21.00
|
21.80
|
21.59
|
3.37
|
792,700
|
|
|
12/29/2009
|
-0.80 / -3.62%
|
22.30
|
22.30
|
21.20
|
21.30
|
21.57
|
3.29
|
532,800
|
|
|
12/28/2009
|
-0.90 / -3.91%
|
23.70
|
23.70
|
22.00
|
22.10
|
22.27
|
3.41
|
455,700
|
|
|
12/25/2009
|
+0.40 / +1.77%
|
22.90
|
23.20
|
22.30
|
23.00
|
22.94
|
3.55
|
1,225,000
|
|
|
12/24/2009
|
+0.10 / +0.44%
|
22.00
|
22.80
|
21.60
|
22.60
|
22.32
|
3.49
|
731,900
|
|
|
12/23/2009
|
+0.20 / +0.90%
|
22.60
|
22.70
|
21.50
|
22.50
|
22.18
|
3.48
|
390,600
|
|
|
12/22/2009
|
-1.10 / -4.70%
|
23.50
|
23.50
|
22.10
|
22.30
|
22.57
|
3.44
|
505,900
|
|
|
12/21/2009
|
+1.40 / +6.36%
|
22.90
|
23.40
|
22.10
|
23.40
|
23.13
|
3.61
|
1,185,100
|
|
|
12/18/2009
|
+0.90 / +4.27%
|
21.00
|
22.00
|
20.80
|
22.00
|
21.86
|
3.40
|
695,900
|
|
|
12/17/2009
|
0.00 / 0.00%
|
21.20
|
21.50
|
19.90
|
21.10
|
20.65
|
3.26
|
565,000
|
|
|
12/16/2009
|
-1.00 / -4.52%
|
22.60
|
22.60
|
21.10
|
21.10
|
21.20
|
3.26
|
501,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,102,900
|
12.80
|
0.79%
|
|
|
|
ACB
|
4,471,500
|
24.90
|
0.00%
|
|
|
|
BAB
|
0
|
12.60
|
0.00%
|
|
|
|
BID
|
1,231,000
|
37.35
|
-0.40%
|
|
|
|
BVB
|
253,200
|
13.20
|
-1.49%
|
|
|
|
CTG
|
4,970,700
|
48.00
|
-2.04%
|
|
|
|
EIB
|
3,623,300
|
21.00
|
-2.10%
|
|
|
|
|
Market Update
Last updated at 12:30:01 PM
|
|
|
|
|