|
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 4/1/2011
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
126,500 |
| Split-adjusted Price |
1.92 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2011
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.66
|
1.92
|
126,500
|
|
|
3/31/2011
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.75
|
1.92
|
177,100
|
|
|
3/30/2011
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.56
|
1.92
|
319,200
|
|
|
3/29/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
1.94
|
264,200
|
|
|
3/28/2011
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
9.70
|
9.85
|
1.94
|
188,400
|
|
|
3/25/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.73
|
1.94
|
260,600
|
|
|
3/24/2011
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
1.94
|
99,500
|
|
|
3/23/2011
|
0.00 / 0.00%
|
9.20
|
9.90
|
9.20
|
9.80
|
9.77
|
1.96
|
307,100
|
|
|
3/22/2011
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.82
|
1.96
|
233,700
|
|
|
3/21/2011
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.01
|
1.98
|
297,900
|
|
|
3/18/2011
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.95
|
2.02
|
447,600
|
|
|
3/17/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.95
|
1.98
|
215,400
|
|
|
3/16/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.91
|
1.98
|
191,600
|
|
|
3/15/2011
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.04
|
2.00
|
211,100
|
|
|
3/14/2011
|
-0.70 / -6.54%
|
10.60
|
10.70
|
9.90
|
10.00
|
10.14
|
2.00
|
253,900
|
|
|
3/11/2011
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.58
|
2.14
|
452,100
|
|
|
3/10/2011
|
+0.50 / +5.10%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.10
|
2.06
|
778,700
|
|
|
3/9/2011
|
-0.10 / -1.01%
|
9.80
|
10.40
|
9.80
|
9.80
|
10.11
|
1.96
|
790,000
|
|
|
3/8/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.96
|
1.98
|
401,800
|
|
|
3/7/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.95
|
1.98
|
526,400
|
|
|
3/4/2011
|
+0.20 / +2.06%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.88
|
1.98
|
384,800
|
|
|
3/3/2011
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
9.70
|
9.90
|
1.94
|
454,800
|
|
|
3/2/2011
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.60
|
9.70
|
9.85
|
1.94
|
474,100
|
|
|
3/1/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.14
|
2.04
|
236,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|