|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.80
+0.20/+1.14%
3:09:21 PM
|
|
|
|
Closing price on 11/30/2011
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
8,242,700 |
| Split-adjusted Price |
1.52 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
1.52
|
8,242,700
|
|
|
11/29/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.43
|
1.52
|
667,600
|
|
|
11/28/2011
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.48
|
1.54
|
381,500
|
|
|
11/25/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
1.52
|
150,800
|
|
|
11/24/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
1.54
|
529,000
|
|
|
11/23/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
1.54
|
499,700
|
|
|
11/22/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
1.52
|
657,100
|
|
|
11/21/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.52
|
421,500
|
|
|
11/18/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.41
|
1.52
|
759,200
|
|
|
11/17/2011
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.51
|
1.54
|
598,100
|
|
|
11/16/2011
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
1.59
|
811,000
|
|
|
11/15/2011
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.36
|
1.54
|
1,005,300
|
|
|
11/14/2011
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.34
|
1.47
|
14,848,935
|
|
|
11/11/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.54
|
474,500
|
|
|
11/10/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.48
|
1.52
|
609,800
|
|
|
11/9/2011
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.59
|
1.54
|
2,271,100
|
|
|
11/8/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
1.57
|
1,270,200
|
|
|
11/7/2011
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.73
|
1.57
|
814,200
|
|
|
11/4/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.78
|
1.59
|
443,700
|
|
|
11/3/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.72
|
1.59
|
556,500
|
|
|
11/2/2011
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.72
|
1.59
|
822,700
|
|
|
11/1/2011
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.89
|
1.62
|
388,500
|
|
|
10/31/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.20
|
1.69
|
784,100
|
|
|
10/28/2011
|
+0.50 / +7.58%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.98
|
1.69
|
2,241,600
|
|
|
10/27/2011
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.65
|
1.57
|
2,828,635
|
|
|
10/26/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.56
|
1.59
|
765,100
|
|
|
10/25/2011
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.58
|
1.57
|
771,100
|
|
|
10/24/2011
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.72
|
1.59
|
1,921,000
|
|
|
10/21/2011
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.71
|
1.62
|
2,189,400
|
|
|
10/20/2011
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.59
|
515,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,654,600
|
12.30
|
0.82%
|
|
|
|
ACB
|
14,091,100
|
26.55
|
0.00%
|
|
|
|
BAB
|
28,400
|
14.40
|
-0.69%
|
|
|
|
BID
|
5,472,700
|
40.70
|
0.12%
|
|
|
|
BVB
|
2,545,400
|
15.20
|
0.66%
|
|
|
|
CTG
|
11,991,700
|
50.50
|
1.81%
|
|
|
|
EIB
|
7,021,400
|
26.90
|
-1.10%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|