|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.05
-0.05/-0.31%
12:49:21 PM
|
|
|
|
Closing price on 5/11/2011
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
538,300 |
| Split-adjusted Price |
2.33 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2011
|
-0.40 / -3.96%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.77
|
2.33
|
538,300
|
|
|
5/10/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.06
|
2.28
|
461,400
|
|
|
5/9/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
2.28
|
934,160
|
|
|
5/6/2011
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.06
|
2.28
|
1,416,200
|
|
|
5/5/2011
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.35
|
2.31
|
867,100
|
|
|
5/4/2011
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.40
|
10.38
|
2.35
|
1,461,500
|
|
|
4/29/2011
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.34
|
2.35
|
1,580,800
|
|
|
4/28/2011
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.29
|
2.31
|
1,858,400
|
|
|
4/27/2011
|
-0.10 / -0.97%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.25
|
2.31
|
1,294,500
|
|
|
4/26/2011
|
0.00 / 0.00%
|
10.30
|
10.60
|
9.80
|
10.30
|
10.12
|
2.33
|
535,800
|
|
|
4/25/2011
|
+0.20 / +1.98%
|
9.90
|
10.50
|
9.90
|
10.30
|
10.27
|
2.33
|
1,104,100
|
|
|
4/22/2011
|
+0.30 / +3.06%
|
9.80
|
10.40
|
9.80
|
10.10
|
10.14
|
2.28
|
1,092,300
|
|
|
4/21/2011
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.82
|
2.22
|
441,300
|
|
|
4/20/2011
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.79
|
2.22
|
610,600
|
|
|
4/19/2011
|
+0.10 / +1.05%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.69
|
2.17
|
686,800
|
|
|
4/18/2011
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.55
|
2.15
|
402,200
|
|
|
4/15/2011
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.63
|
2.15
|
415,600
|
|
|
4/14/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.56
|
2.17
|
342,500
|
|
|
4/13/2011
|
-0.20 / -2.04%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.73
|
2.17
|
100,400
|
|
|
4/8/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.68
|
2.22
|
104,500
|
|
|
4/7/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.77
|
2.22
|
124,800
|
|
|
4/6/2011
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.87
|
2.24
|
242,500
|
|
|
4/5/2011
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.70
|
2.24
|
917,000
|
|
|
4/4/2011
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.52
|
2.15
|
384,100
|
|
|
4/1/2011
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.66
|
2.17
|
126,500
|
|
|
3/31/2011
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.75
|
2.17
|
177,100
|
|
|
3/30/2011
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.56
|
2.17
|
319,200
|
|
|
3/29/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
2.19
|
264,200
|
|
|
3/28/2011
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
9.70
|
9.85
|
2.19
|
188,400
|
|
|
3/25/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.73
|
2.19
|
260,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
7,773,000
|
11.30
|
1.80%
|
|
|
|
ACB
|
16,170,900
|
23.45
|
-1.68%
|
|
|
|
BAB
|
43,500
|
13.80
|
-0.72%
|
|
|
|
BID
|
8,186,700
|
38.60
|
-2.03%
|
|
|
|
BVB
|
8,209,500
|
14.80
|
-3.27%
|
|
|
|
CTG
|
7,594,900
|
44.90
|
-1.54%
|
|
|
|
EIB
|
24,284,900
|
27.80
|
-5.28%
|
|
|
|
|
Market Update
Last updated at 12:50:01 PM
|
|
|
|
|