|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.30
0.00/0.00%
12:29:17 PM
|
|
|
|
Closing price on 3/3/2010
|
|
| Open |
21.90 |
| High |
22.10 |
| Low |
21.70 |
| Volume |
601,400 |
| Split-adjusted Price |
3.41 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2010
|
+0.40 / +1.84%
|
21.90
|
22.10
|
21.70
|
22.10
|
21.90
|
3.41
|
601,400
|
|
|
3/2/2010
|
-0.20 / -0.91%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.83
|
3.35
|
526,800
|
|
|
3/1/2010
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.80
|
21.90
|
21.91
|
3.38
|
463,300
|
|
|
2/26/2010
|
+0.30 / +1.39%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.80
|
3.38
|
824,400
|
|
|
2/25/2010
|
-0.20 / -0.92%
|
22.40
|
22.40
|
21.30
|
21.60
|
21.82
|
3.34
|
651,000
|
|
|
2/24/2010
|
+0.20 / +0.93%
|
21.50
|
22.00
|
21.20
|
21.80
|
21.67
|
3.37
|
492,100
|
|
|
2/23/2010
|
-0.90 / -4.00%
|
22.50
|
22.60
|
21.50
|
21.60
|
21.66
|
3.34
|
136,600
|
|
|
2/22/2010
|
+0.40 / +1.81%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.35
|
3.48
|
171,500
|
|
|
2/12/2010
|
-0.10 / -0.45%
|
22.00
|
22.80
|
21.90
|
22.10
|
22.17
|
3.41
|
177,400
|
|
|
2/11/2010
|
+0.70 / +3.26%
|
21.80
|
22.40
|
21.50
|
22.20
|
21.90
|
3.43
|
370,300
|
|
|
2/10/2010
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.40
|
21.50
|
21.57
|
3.32
|
117,000
|
|
|
2/9/2010
|
-0.10 / -0.46%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.47
|
3.32
|
454,000
|
|
|
2/8/2010
|
+0.20 / +0.93%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.45
|
3.34
|
502,300
|
|
|
2/5/2010
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.30
|
21.40
|
21.45
|
3.31
|
695,600
|
|
|
2/4/2010
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.51
|
3.34
|
315,100
|
|
|
2/3/2010
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.47
|
3.32
|
435,500
|
|
|
2/2/2010
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.45
|
3.32
|
401,900
|
|
|
2/1/2010
|
-0.10 / -0.46%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.51
|
3.32
|
274,100
|
|
|
1/29/2010
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.30
|
21.60
|
21.48
|
3.34
|
347,600
|
|
|
1/28/2010
|
+0.20 / +0.94%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.47
|
3.32
|
676,900
|
|
|
1/27/2010
|
-1.10 / -4.91%
|
23.20
|
23.20
|
21.00
|
21.30
|
21.45
|
3.29
|
385,900
|
|
|
1/26/2010
|
+1.20 / +5.66%
|
21.30
|
22.40
|
21.30
|
22.40
|
22.06
|
3.46
|
677,600
|
|
|
1/25/2010
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.80
|
21.20
|
20.98
|
3.27
|
364,900
|
|
|
1/22/2010
|
+0.30 / +1.44%
|
20.90
|
21.50
|
20.60
|
21.20
|
21.05
|
3.27
|
458,800
|
|
|
1/21/2010
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.50
|
20.90
|
21.16
|
3.23
|
317,900
|
|
|
1/20/2010
|
0.00 / 0.00%
|
22.10
|
22.40
|
21.50
|
22.00
|
21.80
|
3.40
|
425,100
|
|
|
1/19/2010
|
+0.10 / +0.46%
|
21.80
|
22.20
|
21.80
|
22.00
|
22.03
|
3.40
|
366,100
|
|
|
1/18/2010
|
-0.70 / -3.10%
|
22.60
|
22.60
|
21.60
|
21.90
|
21.96
|
3.38
|
677,200
|
|
|
1/15/2010
|
-1.20 / -5.04%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.71
|
3.49
|
224,000
|
|
|
1/14/2010
|
-0.50 / -2.06%
|
22.00
|
24.00
|
22.00
|
23.80
|
22.83
|
3.68
|
1,040,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,102,900
|
12.80
|
0.79%
|
|
|
|
ACB
|
4,471,500
|
24.90
|
0.00%
|
|
|
|
BAB
|
0
|
12.60
|
0.00%
|
|
|
|
BID
|
1,231,000
|
37.35
|
-0.40%
|
|
|
|
BVB
|
253,200
|
13.20
|
-1.49%
|
|
|
|
CTG
|
4,970,700
|
48.00
|
-2.04%
|
|
|
|
EIB
|
3,623,300
|
21.00
|
-2.10%
|
|
|
|
|
Market Update
Last updated at 12:30:01 PM
|
|
|
|
|