|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.05
-0.05/-0.41%
3:09:22 PM
|
|
|
|
Closing price on 1/28/2010
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
21.30 |
| Volume |
676,900 |
| Split-adjusted Price |
3.27 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2010
|
+0.20 / +0.94%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.47
|
3.27
|
676,900
|
|
|
1/27/2010
|
-1.10 / -4.91%
|
23.20
|
23.20
|
21.00
|
21.30
|
21.45
|
3.24
|
385,900
|
|
|
1/26/2010
|
+1.20 / +5.66%
|
21.30
|
22.40
|
21.30
|
22.40
|
22.06
|
3.41
|
677,600
|
|
|
1/25/2010
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.80
|
21.20
|
20.98
|
3.23
|
364,900
|
|
|
1/22/2010
|
+0.30 / +1.44%
|
20.90
|
21.50
|
20.60
|
21.20
|
21.05
|
3.23
|
458,800
|
|
|
1/21/2010
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.50
|
20.90
|
21.16
|
3.18
|
317,900
|
|
|
1/20/2010
|
0.00 / 0.00%
|
22.10
|
22.40
|
21.50
|
22.00
|
21.80
|
3.35
|
425,100
|
|
|
1/19/2010
|
+0.10 / +0.46%
|
21.80
|
22.20
|
21.80
|
22.00
|
22.03
|
3.35
|
366,100
|
|
|
1/18/2010
|
-0.70 / -3.10%
|
22.60
|
22.60
|
21.60
|
21.90
|
21.96
|
3.33
|
677,200
|
|
|
1/15/2010
|
-1.20 / -5.04%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.71
|
3.44
|
224,000
|
|
|
1/14/2010
|
-0.50 / -2.06%
|
22.00
|
24.00
|
22.00
|
23.80
|
22.83
|
3.62
|
1,040,200
|
|
|
1/13/2010
|
+1.00 / +4.29%
|
23.00
|
24.90
|
22.80
|
24.30
|
23.67
|
3.70
|
854,200
|
|
|
1/12/2010
|
-1.20 / -4.90%
|
24.90
|
24.90
|
23.10
|
23.30
|
23.92
|
3.55
|
723,300
|
|
|
1/11/2010
|
-0.70 / -2.78%
|
25.90
|
26.50
|
24.50
|
24.50
|
24.83
|
3.73
|
646,900
|
|
|
1/8/2010
|
+0.30 / +1.20%
|
25.00
|
26.70
|
24.50
|
25.20
|
25.80
|
3.84
|
1,086,400
|
|
|
1/7/2010
|
-0.10 / -0.40%
|
25.00
|
25.60
|
24.60
|
24.90
|
25.07
|
3.79
|
1,047,000
|
|
|
1/6/2010
|
+0.30 / +1.21%
|
24.80
|
26.00
|
24.20
|
25.00
|
24.78
|
3.81
|
1,843,700
|
|
|
1/5/2010
|
+1.20 / +5.11%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.64
|
3.76
|
1,685,500
|
|
|
1/4/2010
|
+1.60 / +7.31%
|
22.00
|
23.50
|
21.60
|
23.50
|
23.12
|
3.58
|
930,000
|
|
|
12/31/2009
|
+0.10 / +0.46%
|
21.80
|
22.60
|
21.60
|
21.90
|
22.03
|
3.33
|
687,100
|
|
|
12/30/2009
|
+0.50 / +2.35%
|
21.60
|
21.90
|
21.00
|
21.80
|
21.59
|
3.32
|
792,700
|
|
|
12/29/2009
|
-0.80 / -3.62%
|
22.30
|
22.30
|
21.20
|
21.30
|
21.57
|
3.24
|
532,800
|
|
|
12/28/2009
|
-0.90 / -3.91%
|
23.70
|
23.70
|
22.00
|
22.10
|
22.27
|
3.36
|
455,700
|
|
|
12/25/2009
|
+0.40 / +1.77%
|
22.90
|
23.20
|
22.30
|
23.00
|
22.94
|
3.50
|
1,225,000
|
|
|
12/24/2009
|
+0.10 / +0.44%
|
22.00
|
22.80
|
21.60
|
22.60
|
22.32
|
3.44
|
731,900
|
|
|
12/23/2009
|
+0.20 / +0.90%
|
22.60
|
22.70
|
21.50
|
22.50
|
22.18
|
3.43
|
390,600
|
|
|
12/22/2009
|
-1.10 / -4.70%
|
23.50
|
23.50
|
22.10
|
22.30
|
22.57
|
3.39
|
505,900
|
|
|
12/21/2009
|
+1.40 / +6.36%
|
22.90
|
23.40
|
22.10
|
23.40
|
23.13
|
3.56
|
1,185,100
|
|
|
12/18/2009
|
+0.90 / +4.27%
|
21.00
|
22.00
|
20.80
|
22.00
|
21.86
|
3.35
|
695,900
|
|
|
12/17/2009
|
0.00 / 0.00%
|
21.20
|
21.50
|
19.90
|
21.10
|
20.65
|
3.21
|
565,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,362,300
|
17.00
|
-0.58%
|
|
|
|
ACB
|
7,780,000
|
22.20
|
-1.33%
|
|
|
|
BAB
|
4,000
|
10.70
|
-0.93%
|
|
|
|
BID
|
4,031,600
|
36.70
|
-0.54%
|
|
|
|
BVB
|
647,600
|
12.00
|
0.00%
|
|
|
|
CTG
|
7,928,400
|
31.50
|
-0.94%
|
|
|
|
EIB
|
5,089,300
|
17.25
|
-0.58%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|