|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.35
+0.05/+0.31%
3:09:22 PM
|
|
|
|
Closing price on 5/12/2009
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
17.80 |
| Volume |
1,145,200 |
| Split-adjusted Price |
2.80 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2009
|
+0.10 / +0.54%
|
18.50
|
18.80
|
17.80
|
18.60
|
18.48
|
2.80
|
1,145,200
|
|
|
5/11/2009
|
-0.30 / -1.60%
|
19.20
|
19.20
|
18.10
|
18.50
|
18.51
|
2.79
|
1,146,500
|
|
|
5/8/2009
|
-0.90 / -4.57%
|
19.50
|
19.50
|
18.20
|
18.80
|
18.49
|
2.83
|
1,997,000
|
|
|
5/7/2009
|
+1.30 / +7.07%
|
19.80
|
20.00
|
18.70
|
19.70
|
19.47
|
2.97
|
1,194,800
|
|
|
5/6/2009
|
-1.00 / -5.15%
|
19.00
|
20.20
|
18.30
|
18.40
|
18.73
|
2.77
|
814,900
|
|
|
5/5/2009
|
+1.00 / +5.43%
|
19.60
|
19.60
|
19.00
|
19.40
|
19.57
|
2.92
|
1,739,600
|
|
|
5/4/2009
|
+1.30 / +7.60%
|
18.10
|
18.40
|
17.80
|
18.40
|
18.39
|
2.77
|
2,145,900
|
|
|
4/29/2009
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.16
|
2.58
|
931,300
|
|
|
4/28/2009
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.50
|
17.30
|
17.14
|
2.61
|
1,034,100
|
|
|
4/27/2009
|
+0.40 / +2.37%
|
15.90
|
17.50
|
15.90
|
17.30
|
17.07
|
2.61
|
1,312,000
|
|
|
4/24/2009
|
-0.30 / -1.74%
|
18.00
|
18.20
|
16.10
|
16.90
|
17.01
|
2.55
|
2,011,700
|
|
|
4/23/2009
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.59
|
682,600
|
|
|
4/22/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.43
|
424,400
|
|
|
4/21/2009
|
+0.20 / +1.32%
|
15.10
|
15.40
|
14.10
|
15.40
|
15.08
|
2.32
|
769,000
|
|
|
4/20/2009
|
+15.20 / +0.00%
|
13.90
|
15.30
|
13.60
|
15.20
|
14.41
|
2.29
|
2,079,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
10,818,400
|
13.60
|
3.82%
|
|
|
|
ACB
|
5,637,200
|
25.10
|
-0.40%
|
|
|
|
BAB
|
12,700
|
12.60
|
-0.79%
|
|
|
|
BID
|
1,942,700
|
38.30
|
0.13%
|
|
|
|
BVB
|
869,700
|
13.30
|
0.00%
|
|
|
|
CTG
|
5,628,500
|
48.85
|
-0.71%
|
|
|
|
EIB
|
3,122,200
|
21.35
|
-1.16%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|