|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.25
-0.75/-4.17%
3:09:25 PM
|
|
|
|
Closing price on 5/29/2012
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
1,189,400 |
| Split-adjusted Price |
2.35 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.75
|
2.35
|
1,189,400
|
|
|
5/28/2012
|
+0.30 / +3.09%
|
9.90
|
10.30
|
9.80
|
10.00
|
10.07
|
2.38
|
2,653,950
|
|
|
5/25/2012
|
+0.50 / +5.43%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.57
|
2.31
|
2,324,950
|
|
|
5/24/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.20
|
9.02
|
2.19
|
1,517,700
|
|
|
5/23/2012
|
-0.50 / -5.15%
|
9.60
|
9.70
|
9.10
|
9.20
|
9.27
|
2.19
|
5,778,500
|
|
|
5/22/2012
|
-0.10 / -1.02%
|
10.30
|
10.30
|
9.50
|
9.70
|
9.77
|
2.31
|
4,326,650
|
|
|
5/21/2012
|
+0.50 / +5.38%
|
9.20
|
9.80
|
9.10
|
9.80
|
9.64
|
2.33
|
1,436,000
|
|
|
5/18/2012
|
-0.60 / -6.06%
|
9.80
|
9.80
|
9.20
|
9.30
|
9.41
|
2.21
|
2,720,500
|
|
|
5/17/2012
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.80
|
9.90
|
9.98
|
2.35
|
805,450
|
|
|
5/16/2012
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.98
|
2.40
|
1,530,400
|
|
|
5/15/2012
|
-0.30 / -2.91%
|
10.30
|
10.50
|
9.90
|
10.00
|
10.15
|
2.38
|
1,971,400
|
|
|
5/14/2012
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.41
|
2.45
|
2,570,700
|
|
|
5/11/2012
|
-0.30 / -2.73%
|
11.50
|
11.60
|
10.60
|
10.70
|
10.78
|
2.54
|
7,333,050
|
|
|
5/10/2012
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.02
|
2.61
|
3,174,350
|
|
|
5/9/2012
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.22
|
2.66
|
2,122,419
|
|
|
5/8/2012
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.20
|
11.30
|
11.47
|
2.69
|
6,194,650
|
|
|
5/7/2012
|
+0.60 / +5.61%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.22
|
2.69
|
759,150
|
|
|
5/4/2012
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.60
|
2.54
|
2,140,650
|
|
|
5/3/2012
|
-0.50 / -4.59%
|
10.70
|
10.90
|
10.20
|
10.40
|
10.45
|
2.47
|
4,481,700
|
|
|
5/2/2012
|
-0.40 / -3.54%
|
11.30
|
11.40
|
10.70
|
10.90
|
11.08
|
2.59
|
2,814,050
|
|
|
4/27/2012
|
+0.20 / +1.80%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.24
|
2.69
|
2,011,100
|
|
|
4/26/2012
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.14
|
2.64
|
4,331,050
|
|
|
4/25/2012
|
+0.60 / +5.50%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.47
|
2.73
|
3,282,100
|
|
|
4/24/2012
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.92
|
2.59
|
2,694,900
|
|
|
4/23/2012
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.88
|
2.59
|
1,428,400
|
|
|
4/20/2012
|
+0.10 / +0.93%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.95
|
2.59
|
2,258,750
|
|
|
4/19/2012
|
-0.40 / -3.57%
|
11.10
|
11.30
|
10.60
|
10.80
|
10.97
|
2.57
|
3,727,100
|
|
|
4/18/2012
|
-0.20 / -1.75%
|
11.40
|
11.60
|
11.10
|
11.20
|
11.34
|
2.66
|
3,715,200
|
|
|
4/17/2012
|
-0.30 / -2.56%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.55
|
2.71
|
2,400,900
|
|
|
4/16/2012
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.30
|
11.70
|
11.54
|
2.78
|
3,836,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,952,800
|
12.30
|
-5.38%
|
|
|
|
ACB
|
26,152,700
|
26.55
|
-2.21%
|
|
|
|
BAB
|
36,100
|
14.60
|
-2.67%
|
|
|
|
BID
|
9,074,900
|
40.65
|
-3.10%
|
|
|
|
BVB
|
9,653,000
|
15.10
|
-7.36%
|
|
|
|
CTG
|
14,767,400
|
49.50
|
-1.59%
|
|
|
|
EIB
|
22,738,600
|
26.75
|
-6.96%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|