|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.90
+0.10/+0.60%
3:09:24 PM
|
|
|
|
Closing price on 4/4/2012
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.40 |
| Volume |
1,915,800 |
| Split-adjusted Price |
2.52 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2012
|
-0.30 / -2.75%
|
11.00
|
11.20
|
10.40
|
10.60
|
10.76
|
2.52
|
1,915,800
|
|
|
4/3/2012
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.10
|
10.90
|
10.69
|
2.59
|
2,869,600
|
|
|
3/30/2012
|
-0.30 / -2.86%
|
10.90
|
11.00
|
10.10
|
10.20
|
10.35
|
2.42
|
2,871,400
|
|
|
3/29/2012
|
-0.50 / -4.55%
|
11.10
|
11.20
|
10.40
|
10.50
|
10.71
|
2.50
|
2,378,550
|
|
|
3/28/2012
|
+0.30 / +2.80%
|
10.50
|
11.20
|
10.10
|
11.00
|
10.69
|
2.61
|
3,683,300
|
|
|
3/27/2012
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.97
|
2.54
|
5,279,000
|
|
|
3/26/2012
|
-0.20 / -1.72%
|
11.60
|
12.00
|
11.40
|
11.40
|
11.64
|
2.71
|
4,313,890
|
|
|
3/23/2012
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.58
|
2.76
|
3,705,300
|
|
|
3/22/2012
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.48
|
2.73
|
4,325,000
|
|
|
3/21/2012
|
+0.50 / +4.55%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.57
|
2.73
|
7,492,000
|
|
|
3/20/2012
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.01
|
2.61
|
3,649,800
|
|
|
3/19/2012
|
-0.20 / -1.79%
|
11.30
|
11.40
|
10.80
|
11.00
|
11.08
|
2.61
|
3,388,300
|
|
|
3/16/2012
|
+0.20 / +1.82%
|
10.70
|
11.30
|
10.70
|
11.20
|
11.25
|
2.66
|
6,462,100
|
|
|
3/15/2012
|
+0.70 / +6.80%
|
10.40
|
11.10
|
10.00
|
11.00
|
10.63
|
2.61
|
5,900,000
|
|
|
3/14/2012
|
-0.10 / -0.96%
|
10.00
|
10.80
|
10.00
|
10.30
|
10.44
|
2.45
|
2,837,200
|
|
|
3/13/2012
|
+0.50 / +5.05%
|
9.90
|
10.50
|
9.40
|
10.40
|
10.18
|
2.47
|
5,290,700
|
|
|
3/12/2012
|
-0.50 / -4.81%
|
10.60
|
10.60
|
9.90
|
9.90
|
9.93
|
2.35
|
3,685,600
|
|
|
3/9/2012
|
-0.50 / -4.59%
|
11.10
|
11.30
|
10.40
|
10.40
|
10.58
|
2.47
|
5,066,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|