|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.75
+0.40/+2.18%
9:55:00 AM
|
|
|
|
Closing price on 1/4/2011
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
394,500 |
| Split-adjusted Price |
2.71 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2011
|
-0.20 / -1.64%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.05
|
2.71
|
394,500
|
|
|
12/31/2010
|
+0.30 / +2.52%
|
12.00
|
12.20
|
11.80
|
12.20
|
11.97
|
2.76
|
615,800
|
|
|
12/30/2010
|
-0.10 / -0.83%
|
12.50
|
12.50
|
11.60
|
11.90
|
11.87
|
2.69
|
733,800
|
|
|
12/29/2010
|
-0.40 / -3.23%
|
12.40
|
12.50
|
11.80
|
12.00
|
12.16
|
2.71
|
823,400
|
|
|
12/28/2010
|
+0.30 / +2.48%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.27
|
2.80
|
463,000
|
|
|
12/27/2010
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.11
|
2.73
|
199,700
|
|
|
12/24/2010
|
-0.20 / -1.63%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.21
|
2.73
|
575,300
|
|
|
12/23/2010
|
-0.50 / -3.91%
|
13.00
|
13.00
|
12.20
|
12.30
|
12.38
|
2.78
|
782,800
|
|
|
12/22/2010
|
-0.30 / -2.29%
|
13.10
|
13.60
|
12.60
|
12.80
|
13.00
|
2.89
|
633,700
|
|
|
12/21/2010
|
-0.40 / -2.96%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.08
|
2.96
|
1,622,100
|
|
|
12/20/2010
|
-0.80 / -5.59%
|
14.80
|
14.90
|
13.40
|
13.50
|
13.93
|
3.05
|
1,723,500
|
|
|
12/17/2010
|
+1.00 / +7.52%
|
13.50
|
14.30
|
13.20
|
14.30
|
13.96
|
3.23
|
2,116,600
|
|
|
12/16/2010
|
-0.90 / -6.34%
|
15.10
|
15.10
|
13.30
|
13.30
|
13.37
|
3.01
|
2,415,400
|
|
|
12/15/2010
|
+0.90 / +6.77%
|
13.80
|
14.20
|
13.30
|
14.20
|
14.16
|
3.21
|
5,497,900
|
|
|
12/14/2010
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.29
|
3.01
|
5,401,100
|
|
|
12/13/2010
|
+0.60 / +5.04%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.48
|
2.83
|
481,300
|
|
|
12/10/2010
|
+0.30 / +2.59%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.66
|
2.69
|
808,300
|
|
|
12/9/2010
|
+0.30 / +2.65%
|
11.00
|
11.70
|
10.90
|
11.60
|
11.40
|
2.62
|
669,600
|
|
|
12/8/2010
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.39
|
2.55
|
377,900
|
|
|
12/7/2010
|
-0.50 / -4.10%
|
12.50
|
12.50
|
11.70
|
11.70
|
12.07
|
2.64
|
494,600
|
|
|
12/6/2010
|
+0.70 / +6.09%
|
12.30
|
12.30
|
11.80
|
12.20
|
12.26
|
2.76
|
1,485,300
|
|
|
12/3/2010
|
+0.60 / +5.50%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.48
|
2.60
|
660,100
|
|
|
12/2/2010
|
+0.30 / +2.83%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.82
|
2.46
|
440,000
|
|
|
12/1/2010
|
-0.30 / -2.75%
|
10.90
|
11.30
|
10.50
|
10.60
|
10.72
|
2.40
|
420,200
|
|
|
11/30/2010
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.80
|
2.46
|
631,700
|
|
|
11/29/2010
|
+0.40 / +4.00%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.20
|
2.35
|
350,000
|
|
|
11/26/2010
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.13
|
2.26
|
338,700
|
|
|
11/25/2010
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.14
|
2.26
|
402,200
|
|
|
11/24/2010
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.11
|
2.26
|
326,600
|
|
|
11/23/2010
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.15
|
2.28
|
226,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,710,700
|
12.70
|
-1.55%
|
|
|
|
ACB
|
4,158,900
|
24.15
|
2.99%
|
|
|
|
BAB
|
2,700
|
14.10
|
0.71%
|
|
|
|
BID
|
2,680,000
|
39.50
|
1.94%
|
|
|
|
BVB
|
1,139,100
|
14.40
|
0.00%
|
|
|
|
CTG
|
1,813,500
|
47.00
|
1.08%
|
|
|
|
EIB
|
2,339,900
|
27.00
|
0.56%
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|