|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.05
0.00/0.00%
3:09:23 PM
|
|
|
|
Closing price on 2/8/2012
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
1,809,200 |
| Split-adjusted Price |
1.96 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.13
|
1.96
|
1,809,200
|
|
|
2/7/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
6.99
|
1.88
|
956,000
|
|
|
2/6/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.00
|
6.95
|
1.88
|
1,920,500
|
|
|
2/3/2012
|
+0.20 / +2.94%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.14
|
1.88
|
3,799,200
|
|
|
2/2/2012
|
+0.40 / +6.25%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.76
|
1.83
|
891,900
|
|
|
2/1/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.72
|
699,800
|
|
|
1/31/2012
|
+0.30 / +4.84%
|
6.30
|
6.60
|
6.20
|
6.50
|
6.43
|
1.75
|
1,058,000
|
|
|
1/30/2012
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.17
|
1.67
|
357,400
|
|
|
1/20/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
1.64
|
311,400
|
|
|
1/19/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.06
|
1.64
|
1,144,900
|
|
|
1/18/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.98
|
1.61
|
919,900
|
|
|
1/17/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
1.58
|
283,100
|
|
|
1/16/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
1.61
|
328,400
|
|
|
1/13/2012
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.87
|
1.58
|
556,900
|
|
|
1/12/2012
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.81
|
1.56
|
191,800
|
|
|
1/11/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.88
|
1.58
|
295,500
|
|
|
1/10/2012
|
+0.20 / +3.51%
|
5.70
|
6.00
|
5.60
|
5.90
|
5.86
|
1.58
|
1,008,600
|
|
|
1/9/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.68
|
1.53
|
517,500
|
|
|
1/6/2012
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.69
|
1.53
|
214,600
|
|
|
1/5/2012
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.73
|
1.53
|
411,200
|
|
|
1/4/2012
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.73
|
1.56
|
264,900
|
|
|
1/3/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.79
|
1.58
|
564,400
|
|
|
12/30/2011
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.86
|
1.58
|
612,200
|
|
|
12/29/2011
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.80
|
1.53
|
848,900
|
|
|
12/28/2011
|
+0.30 / +5.56%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.72
|
1.53
|
927,500
|
|
|
12/27/2011
|
0.00 / 0.00%
|
5.30
|
5.80
|
5.30
|
5.40
|
5.61
|
1.45
|
1,717,100
|
|
|
12/26/2011
|
-0.20 / -3.57%
|
5.60
|
5.80
|
5.40
|
5.40
|
5.62
|
1.45
|
1,376,800
|
|
|
12/23/2011
|
-0.30 / -5.08%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.59
|
1.50
|
652,800
|
|
|
12/22/2011
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.60
|
5.90
|
5.86
|
1.58
|
1,053,800
|
|
|
12/21/2011
|
+0.10 / +1.69%
|
5.90
|
6.20
|
5.80
|
6.00
|
6.01
|
1.61
|
2,895,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,646,500
|
10.20
|
2.00%
|
|
|
|
ACB
|
17,559,600
|
23.60
|
1.72%
|
|
|
|
BAB
|
27,800
|
12.70
|
3.25%
|
|
|
|
BID
|
6,289,500
|
38.85
|
0.00%
|
|
|
|
BVB
|
16,462,300
|
14.90
|
3.47%
|
|
|
|
CTG
|
5,534,900
|
45.60
|
-0.22%
|
|
|
|
EIB
|
21,972,300
|
27.70
|
2.40%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|