|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.45
-0.45/-2.66%
3:09:22 PM
|
|
|
|
Closing price on 3/8/2012
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
10.60 |
| Volume |
5,231,400 |
| Split-adjusted Price |
2.59 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2012
|
-0.50 / -4.39%
|
11.90
|
11.90
|
10.60
|
10.90
|
11.14
|
2.59
|
5,231,400
|
|
|
3/7/2012
|
+0.70 / +6.54%
|
11.40
|
11.40
|
10.50
|
11.40
|
11.16
|
2.71
|
11,269,700
|
|
|
3/6/2012
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
2.54
|
8,709,100
|
|
|
3/5/2012
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.38
|
940,300
|
|
|
3/2/2012
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.36
|
2.23
|
1,725,500
|
|
|
3/1/2012
|
+0.30 / +3.45%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.79
|
2.14
|
5,804,400
|
|
|
2/29/2012
|
+0.30 / +3.57%
|
8.50
|
8.80
|
8.30
|
8.70
|
8.53
|
2.07
|
4,002,700
|
|
|
2/28/2012
|
-0.30 / -3.45%
|
8.70
|
9.00
|
8.30
|
8.40
|
8.69
|
2.00
|
3,549,900
|
|
|
2/27/2012
|
+0.50 / +6.10%
|
8.20
|
8.80
|
8.20
|
8.70
|
8.53
|
2.07
|
3,907,000
|
|
|
2/24/2012
|
+0.10 / +1.23%
|
8.20
|
8.50
|
8.00
|
8.20
|
8.27
|
1.95
|
4,829,300
|
|
|
2/23/2012
|
+0.30 / +3.85%
|
7.70
|
8.20
|
7.60
|
8.10
|
8.00
|
1.93
|
4,403,300
|
|
|
2/22/2012
|
+0.20 / +2.63%
|
7.70
|
8.00
|
7.30
|
7.80
|
7.66
|
1.85
|
2,944,100
|
|
|
2/21/2012
|
-0.10 / -1.30%
|
8.10
|
8.10
|
7.50
|
7.60
|
7.77
|
1.81
|
2,907,600
|
|
|
2/20/2012
|
+0.50 / +6.94%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.56
|
1.83
|
4,526,700
|
|
|
2/17/2012
|
+0.20 / +2.86%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.17
|
1.71
|
1,093,600
|
|
|
2/16/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.88
|
1.66
|
1,794,300
|
|
|
2/15/2012
|
-0.40 / -5.48%
|
7.40
|
7.40
|
6.80
|
6.90
|
6.99
|
1.64
|
2,173,316
|
|
|
2/14/2012
|
+0.10 / +1.39%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.21
|
1.73
|
2,013,400
|
|
|
2/13/2012
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.27
|
1.71
|
2,619,300
|
|
|
2/10/2012
|
+0.10 / +1.33%
|
7.90
|
8.00
|
7.50
|
7.60
|
7.72
|
1.81
|
3,496,500
|
|
|
2/9/2012
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.47
|
1.78
|
4,385,000
|
|
|
2/8/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.13
|
1.73
|
1,809,200
|
|
|
2/7/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
6.99
|
1.66
|
956,000
|
|
|
2/6/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.00
|
6.95
|
1.66
|
1,920,500
|
|
|
2/3/2012
|
+0.20 / +2.94%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.14
|
1.66
|
3,799,200
|
|
|
2/2/2012
|
+0.40 / +6.25%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.76
|
1.62
|
891,900
|
|
|
2/1/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.52
|
699,800
|
|
|
1/31/2012
|
+0.30 / +4.84%
|
6.30
|
6.60
|
6.20
|
6.50
|
6.43
|
1.54
|
1,058,000
|
|
|
1/30/2012
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.17
|
1.47
|
357,400
|
|
|
1/20/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
1.45
|
311,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|