|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.45
-0.45/-2.66%
3:09:22 PM
|
|
|
|
Closing price on 10/19/2012
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
1,066,800 |
| Split-adjusted Price |
1.58 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.25
|
1.58
|
1,066,800
|
|
|
10/18/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.47
|
1.60
|
322,200
|
|
|
10/17/2012
|
-0.10 / -1.54%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.59
|
1.60
|
1,819,700
|
|
|
10/16/2012
|
+0.50 / +8.33%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.37
|
1.63
|
2,571,800
|
|
|
10/15/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.11
|
1.50
|
383,200
|
|
|
10/12/2012
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
1.55
|
292,450
|
|
|
10/11/2012
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.25
|
1.58
|
1,239,100
|
|
|
10/10/2012
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
1.53
|
793,450
|
|
|
10/9/2012
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
1.55
|
712,800
|
|
|
10/8/2012
|
+0.20 / +3.28%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.09
|
1.58
|
966,000
|
|
|
10/5/2012
|
-0.10 / -1.61%
|
6.10
|
6.20
|
5.90
|
6.10
|
5.98
|
1.53
|
1,581,900
|
|
|
10/4/2012
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.12
|
1.55
|
265,300
|
|
|
10/3/2012
|
+0.20 / +3.28%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.23
|
1.58
|
277,500
|
|
|
10/2/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
1.53
|
732,250
|
|
|
10/1/2012
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
1.53
|
493,850
|
|
|
9/28/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.35
|
1.60
|
1,215,100
|
|
|
9/27/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
1.63
|
1,110,500
|
|
|
9/26/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.63
|
512,100
|
|
|
9/25/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.43
|
1.63
|
365,500
|
|
|
9/24/2012
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
1.60
|
560,700
|
|
|
9/21/2012
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.44
|
1.63
|
827,400
|
|
|
9/20/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.31
|
1.60
|
1,691,600
|
|
|
9/19/2012
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.29
|
1.60
|
1,020,400
|
|
|
9/18/2012
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.43
|
1.58
|
1,890,600
|
|
|
9/17/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
1.65
|
1,550,450
|
|
|
9/14/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
1.65
|
1,786,700
|
|
|
9/13/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.56
|
1.65
|
1,645,700
|
|
|
9/12/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.52
|
1.63
|
644,150
|
|
|
9/11/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
1.63
|
2,005,500
|
|
|
9/10/2012
|
-0.30 / -4.48%
|
6.30
|
6.80
|
6.30
|
6.40
|
6.42
|
1.60
|
2,279,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|