|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.10
+1.05/+6.98%
3:09:24 PM
|
|
|
|
Closing price on 12/9/2011
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
460,400 |
| Split-adjusted Price |
1.69 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2011
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
1.69
|
460,400
|
|
|
12/8/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.46
|
1.72
|
446,900
|
|
|
12/7/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.47
|
1.72
|
371,500
|
|
|
12/6/2011
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.58
|
1.75
|
737,800
|
|
|
12/5/2011
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.70
|
1.83
|
1,055,100
|
|
|
12/2/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
1.75
|
623,100
|
|
|
12/1/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.47
|
1.72
|
307,100
|
|
|
11/30/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
1.72
|
8,242,700
|
|
|
11/29/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.43
|
1.72
|
667,600
|
|
|
11/28/2011
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.48
|
1.75
|
381,500
|
|
|
11/25/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
1.72
|
150,800
|
|
|
11/24/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
1.75
|
529,000
|
|
|
11/23/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
1.75
|
499,700
|
|
|
11/22/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
1.72
|
657,100
|
|
|
11/21/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.72
|
421,500
|
|
|
11/18/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.41
|
1.72
|
759,200
|
|
|
11/17/2011
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.51
|
1.75
|
598,100
|
|
|
11/16/2011
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
1.80
|
811,000
|
|
|
11/15/2011
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.36
|
1.75
|
1,005,300
|
|
|
11/14/2011
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.34
|
1.67
|
14,848,935
|
|
|
11/11/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.75
|
474,500
|
|
|
11/10/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.48
|
1.72
|
609,800
|
|
|
11/9/2011
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.59
|
1.75
|
2,271,100
|
|
|
11/8/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
1.77
|
1,270,200
|
|
|
11/7/2011
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.73
|
1.77
|
814,200
|
|
|
11/4/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.78
|
1.80
|
443,700
|
|
|
11/3/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.72
|
1.80
|
556,500
|
|
|
11/2/2011
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.72
|
1.80
|
822,700
|
|
|
11/1/2011
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.89
|
1.83
|
388,500
|
|
|
10/31/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.20
|
1.91
|
784,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
17,912,000
|
11.40
|
12.87%
|
|
|
|
ACB
|
16,870,500
|
23.85
|
1.06%
|
|
|
|
BAB
|
61,400
|
13.90
|
9.45%
|
|
|
|
BID
|
11,057,400
|
39.40
|
1.42%
|
|
|
|
BVB
|
13,137,100
|
15.60
|
5.41%
|
|
|
|
CTG
|
10,570,000
|
45.60
|
0.00%
|
|
|
|
EIB
|
23,971,400
|
29.35
|
5.96%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|