|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.30
-0.20/-1.08%
3:09:25 PM
|
|
|
|
Closing price on 12/14/2010
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
5,401,100 |
| Split-adjusted Price |
2.66 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2010
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.29
|
2.66
|
5,401,100
|
|
|
12/13/2010
|
+0.60 / +5.04%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.48
|
2.50
|
481,300
|
|
|
12/10/2010
|
+0.30 / +2.59%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.66
|
2.38
|
808,300
|
|
|
12/9/2010
|
+0.30 / +2.65%
|
11.00
|
11.70
|
10.90
|
11.60
|
11.40
|
2.32
|
669,600
|
|
|
12/8/2010
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.39
|
2.26
|
377,900
|
|
|
12/7/2010
|
-0.50 / -4.10%
|
12.50
|
12.50
|
11.70
|
11.70
|
12.07
|
2.34
|
494,600
|
|
|
12/6/2010
|
+0.70 / +6.09%
|
12.30
|
12.30
|
11.80
|
12.20
|
12.26
|
2.44
|
1,485,300
|
|
|
12/3/2010
|
+0.60 / +5.50%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.48
|
2.30
|
660,100
|
|
|
12/2/2010
|
+0.30 / +2.83%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.82
|
2.18
|
440,000
|
|
|
12/1/2010
|
-0.30 / -2.75%
|
10.90
|
11.30
|
10.50
|
10.60
|
10.72
|
2.12
|
420,200
|
|
|
11/30/2010
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.80
|
2.18
|
631,700
|
|
|
11/29/2010
|
+0.40 / +4.00%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.20
|
2.08
|
350,000
|
|
|
11/26/2010
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.13
|
2.00
|
338,700
|
|
|
11/25/2010
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.14
|
2.00
|
402,200
|
|
|
11/24/2010
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.11
|
2.00
|
326,600
|
|
|
11/23/2010
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.15
|
2.02
|
226,800
|
|
|
11/22/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.06
|
2.02
|
162,900
|
|
|
11/19/2010
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.18
|
2.02
|
153,800
|
|
|
11/18/2010
|
+0.20 / +2.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
2.04
|
284,800
|
|
|
11/17/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.12
|
2.00
|
149,600
|
|
|
11/16/2010
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.00
|
10.39
|
2.00
|
216,800
|
|
|
11/15/2010
|
-0.30 / -2.91%
|
10.40
|
10.80
|
10.00
|
10.00
|
10.52
|
2.00
|
214,100
|
|
|
11/12/2010
|
-0.40 / -3.74%
|
10.70
|
10.90
|
10.30
|
10.30
|
10.64
|
2.06
|
298,000
|
|
|
11/11/2010
|
-0.10 / -0.93%
|
10.90
|
11.10
|
10.60
|
10.70
|
10.84
|
2.14
|
274,800
|
|
|
11/10/2010
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.86
|
2.16
|
168,400
|
|
|
11/9/2010
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.87
|
2.12
|
131,200
|
|
|
11/8/2010
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
11.01
|
2.18
|
152,600
|
|
|
11/5/2010
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.93
|
2.20
|
225,100
|
|
|
11/4/2010
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.94
|
2.16
|
137,800
|
|
|
11/3/2010
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.92
|
2.16
|
134,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
19,773,400
|
13.50
|
3.85%
|
|
|
|
ACB
|
33,270,000
|
28.00
|
-1.58%
|
|
|
|
BAB
|
46,600
|
15.20
|
-2.56%
|
|
|
|
BID
|
14,543,200
|
40.70
|
-0.37%
|
|
|
|
BVB
|
23,612,500
|
16.20
|
8.00%
|
|
|
|
CTG
|
15,736,000
|
50.60
|
2.02%
|
|
|
|
EIB
|
30,998,900
|
30.20
|
-2.89%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|