|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.85
-0.35/-2.16%
3:09:20 PM
|
|
|
|
Closing price on 2/28/2011
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
371,100 |
| Split-adjusted Price |
2.04 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2011
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.27
|
2.04
|
371,100
|
|
|
2/25/2011
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.31
|
2.08
|
232,900
|
|
|
2/24/2011
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.26
|
2.06
|
727,000
|
|
|
2/23/2011
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.34
|
2.08
|
307,400
|
|
|
2/22/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
2.04
|
540,400
|
|
|
2/21/2011
|
-0.60 / -5.56%
|
10.70
|
10.70
|
10.10
|
10.20
|
10.27
|
2.04
|
1,332,600
|
|
|
2/18/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.76
|
2.16
|
471,400
|
|
|
2/17/2011
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.77
|
2.16
|
365,400
|
|
|
2/16/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.94
|
2.18
|
462,300
|
|
|
2/15/2011
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.02
|
2.18
|
506,800
|
|
|
2/14/2011
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.15
|
2.22
|
337,100
|
|
|
2/11/2011
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
2.24
|
118,600
|
|
|
2/10/2011
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.29
|
2.26
|
224,300
|
|
|
2/9/2011
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.43
|
2.28
|
286,900
|
|
|
2/8/2011
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
2.26
|
157,400
|
|
|
1/28/2011
|
-0.10 / -0.88%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.24
|
2.24
|
343,400
|
|
|
1/27/2011
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.24
|
2.26
|
230,200
|
|
|
1/26/2011
|
+0.10 / +0.90%
|
10.90
|
11.30
|
10.70
|
11.20
|
11.20
|
2.24
|
144,500
|
|
|
1/25/2011
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.80
|
11.10
|
11.04
|
2.22
|
335,800
|
|
|
1/24/2011
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.36
|
2.24
|
314,300
|
|
|
1/21/2011
|
+0.50 / +4.50%
|
11.10
|
11.90
|
11.00
|
11.60
|
11.56
|
2.32
|
926,700
|
|
|
1/20/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.15
|
2.22
|
241,100
|
|
|
1/19/2011
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.14
|
2.22
|
143,000
|
|
|
1/18/2011
|
-0.20 / -1.75%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.22
|
2.24
|
228,500
|
|
|
1/17/2011
|
+0.20 / +1.79%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.37
|
2.28
|
390,000
|
|
|
1/14/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.16
|
2.24
|
232,500
|
|
|
1/13/2011
|
+0.20 / +1.82%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.18
|
2.24
|
318,600
|
|
|
1/12/2011
|
+0.20 / +1.85%
|
10.90
|
11.20
|
10.90
|
11.00
|
10.98
|
2.20
|
252,400
|
|
|
1/11/2011
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.90
|
2.16
|
563,300
|
|
|
1/10/2011
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.10
|
2.20
|
569,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
970,800
|
12.80
|
-0.78%
|
|
|
|
ACB
|
6,525,200
|
25.30
|
-1.17%
|
|
|
|
BAB
|
6,800
|
12.90
|
0.00%
|
|
|
|
BID
|
2,392,700
|
38.50
|
-0.39%
|
|
|
|
BVB
|
610,700
|
13.50
|
0.00%
|
|
|
|
CTG
|
7,255,500
|
51.10
|
-0.39%
|
|
|
|
EIB
|
4,666,500
|
21.75
|
-2.47%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|