|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.55
-0.30/-1.59%
2:35:04 PM
|
|
|
|
Closing price on 12/31/2009
|
|
| Open |
21.80 |
| High |
22.60 |
| Low |
21.60 |
| Volume |
687,100 |
| Split-adjusted Price |
3.38 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
+0.10 / +0.46%
|
21.80
|
22.60
|
21.60
|
21.90
|
22.03
|
3.38
|
687,100
|
|
|
12/30/2009
|
+0.50 / +2.35%
|
21.60
|
21.90
|
21.00
|
21.80
|
21.59
|
3.37
|
792,700
|
|
|
12/29/2009
|
-0.80 / -3.62%
|
22.30
|
22.30
|
21.20
|
21.30
|
21.57
|
3.29
|
532,800
|
|
|
12/28/2009
|
-0.90 / -3.91%
|
23.70
|
23.70
|
22.00
|
22.10
|
22.27
|
3.41
|
455,700
|
|
|
12/25/2009
|
+0.40 / +1.77%
|
22.90
|
23.20
|
22.30
|
23.00
|
22.94
|
3.55
|
1,225,000
|
|
|
12/24/2009
|
+0.10 / +0.44%
|
22.00
|
22.80
|
21.60
|
22.60
|
22.32
|
3.49
|
731,900
|
|
|
12/23/2009
|
+0.20 / +0.90%
|
22.60
|
22.70
|
21.50
|
22.50
|
22.18
|
3.48
|
390,600
|
|
|
12/22/2009
|
-1.10 / -4.70%
|
23.50
|
23.50
|
22.10
|
22.30
|
22.57
|
3.44
|
505,900
|
|
|
12/21/2009
|
+1.40 / +6.36%
|
22.90
|
23.40
|
22.10
|
23.40
|
23.13
|
3.61
|
1,185,100
|
|
|
12/18/2009
|
+0.90 / +4.27%
|
21.00
|
22.00
|
20.80
|
22.00
|
21.86
|
3.40
|
695,900
|
|
|
12/17/2009
|
0.00 / 0.00%
|
21.20
|
21.50
|
19.90
|
21.10
|
20.65
|
3.26
|
565,000
|
|
|
12/16/2009
|
-1.00 / -4.52%
|
22.60
|
22.60
|
21.10
|
21.10
|
21.20
|
3.26
|
501,500
|
|
|
12/15/2009
|
-0.20 / -0.90%
|
23.50
|
23.60
|
22.10
|
22.10
|
22.55
|
3.41
|
386,000
|
|
|
12/14/2009
|
+1.30 / +6.19%
|
20.90
|
22.30
|
20.80
|
22.30
|
22.07
|
3.44
|
660,400
|
|
|
12/11/2009
|
-0.90 / -4.11%
|
22.00
|
22.00
|
20.50
|
21.00
|
20.94
|
3.24
|
867,600
|
|
|
12/10/2009
|
-0.10 / -0.45%
|
22.00
|
22.90
|
21.00
|
21.90
|
22.05
|
3.38
|
553,900
|
|
|
12/9/2009
|
-1.40 / -5.98%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.05
|
3.40
|
1,050,000
|
|
|
12/8/2009
|
-1.20 / -4.88%
|
25.00
|
25.00
|
23.20
|
23.40
|
23.64
|
3.61
|
461,300
|
|
|
12/7/2009
|
-0.40 / -1.60%
|
25.20
|
25.20
|
24.50
|
24.60
|
24.68
|
3.80
|
328,900
|
|
|
12/4/2009
|
-0.10 / -0.40%
|
25.20
|
25.80
|
24.70
|
25.00
|
25.19
|
3.86
|
424,500
|
|
|
12/3/2009
|
-0.20 / -0.79%
|
25.80
|
26.20
|
24.70
|
25.10
|
25.23
|
3.88
|
1,010,700
|
|
|
12/2/2009
|
-1.30 / -4.89%
|
28.10
|
28.10
|
24.90
|
25.30
|
26.52
|
3.91
|
975,500
|
|
|
12/1/2009
|
+1.40 / +5.56%
|
25.00
|
26.60
|
25.00
|
26.60
|
26.41
|
4.11
|
609,900
|
|
|
11/30/2009
|
+1.30 / +5.44%
|
24.00
|
25.20
|
24.00
|
25.20
|
24.95
|
3.89
|
1,403,500
|
|
|
11/27/2009
|
+0.40 / +1.70%
|
21.90
|
25.00
|
21.90
|
23.90
|
23.64
|
3.69
|
2,234,000
|
|
|
11/26/2009
|
-1.20 / -4.86%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.51
|
3.63
|
185,700
|
|
|
11/25/2009
|
-1.20 / -4.63%
|
25.50
|
26.60
|
24.70
|
24.70
|
25.19
|
3.82
|
477,300
|
|
|
11/24/2009
|
-0.90 / -3.36%
|
27.20
|
27.40
|
25.60
|
25.90
|
26.48
|
4.00
|
764,700
|
|
|
11/23/2009
|
-0.70 / -2.55%
|
27.70
|
27.90
|
26.50
|
26.80
|
27.20
|
4.14
|
579,300
|
|
|
11/20/2009
|
-0.20 / -0.72%
|
27.70
|
28.20
|
26.90
|
27.50
|
27.75
|
4.25
|
846,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
7,596,800
|
12.90
|
-0.77%
|
|
|
|
ACB
|
40,341,800
|
28.35
|
4.81%
|
|
|
|
BAB
|
132,100
|
15.50
|
3.33%
|
|
|
|
BID
|
9,647,100
|
40.85
|
0.12%
|
|
|
|
BVB
|
7,825,500
|
15.00
|
1.35%
|
|
|
|
CTG
|
10,822,100
|
49.40
|
1.86%
|
|
|
|
EIB
|
28,854,300
|
30.80
|
0.98%
|
|
|
|
|
Market Update
Last updated at 2:35:03 PM
|
|
|
|
|