|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.70
-0.10/-0.63%
1:10:01 PM
|
|
|
|
Closing price on 5/7/2010
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
19.80 |
| Volume |
565,900 |
| Split-adjusted Price |
3.12 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2010
|
-0.50 / -2.42%
|
21.30
|
21.30
|
19.80
|
20.20
|
20.14
|
3.12
|
565,900
|
|
|
5/6/2010
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.30
|
20.70
|
20.60
|
3.20
|
644,900
|
|
|
5/5/2010
|
+0.10 / +0.49%
|
20.30
|
21.50
|
20.00
|
20.70
|
20.76
|
3.20
|
990,100
|
|
|
5/4/2010
|
+1.30 / +6.74%
|
19.60
|
20.60
|
19.60
|
20.60
|
20.29
|
3.18
|
902,000
|
|
|
4/29/2010
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.20
|
19.30
|
19.29
|
2.98
|
349,300
|
|
|
4/28/2010
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.43
|
3.01
|
193,300
|
|
|
4/27/2010
|
-0.20 / -1.01%
|
20.00
|
20.10
|
19.60
|
19.60
|
19.68
|
3.03
|
197,100
|
|
|
4/26/2010
|
-0.20 / -1.00%
|
20.00
|
21.00
|
19.80
|
19.80
|
19.96
|
3.06
|
300,200
|
|
|
4/22/2010
|
+1.00 / +5.26%
|
19.00
|
20.20
|
18.90
|
20.00
|
19.79
|
3.09
|
533,700
|
|
|
4/21/2010
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.90
|
19.00
|
19.03
|
2.93
|
414,000
|
|
|
4/20/2010
|
-0.40 / -2.06%
|
18.90
|
19.40
|
18.90
|
19.00
|
19.09
|
2.93
|
348,900
|
|
|
4/19/2010
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.40
|
3.00
|
193,600
|
|
|
4/16/2010
|
-0.30 / -1.52%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.64
|
3.01
|
207,700
|
|
|
4/15/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.74
|
3.06
|
256,900
|
|
|
4/14/2010
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.40
|
19.80
|
19.77
|
3.06
|
285,600
|
|
|
4/13/2010
|
+0.10 / +0.50%
|
20.80
|
20.80
|
19.50
|
20.00
|
19.78
|
3.09
|
728,000
|
|
|
4/12/2010
|
+0.40 / +2.05%
|
19.60
|
19.90
|
18.90
|
19.90
|
19.53
|
3.07
|
835,300
|
|
|
4/9/2010
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.56
|
3.01
|
307,400
|
|
|
4/8/2010
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.65
|
3.03
|
241,300
|
|
|
4/7/2010
|
-0.10 / -0.51%
|
19.90
|
20.10
|
19.60
|
19.70
|
19.79
|
3.04
|
214,000
|
|
|
4/6/2010
|
-0.30 / -1.49%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.87
|
3.06
|
196,200
|
|
|
4/5/2010
|
+0.20 / +1.01%
|
20.10
|
20.30
|
19.90
|
20.10
|
20.03
|
3.10
|
333,100
|
|
|
4/2/2010
|
-0.20 / -1.00%
|
20.00
|
20.50
|
19.80
|
19.90
|
20.05
|
3.07
|
179,300
|
|
|
4/1/2010
|
+0.50 / +2.55%
|
19.50
|
20.20
|
19.50
|
20.10
|
19.78
|
3.10
|
338,200
|
|
|
3/31/2010
|
-0.30 / -1.51%
|
19.80
|
20.20
|
19.50
|
19.60
|
19.70
|
3.03
|
169,300
|
|
|
3/30/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.87
|
3.07
|
257,000
|
|
|
3/29/2010
|
-0.30 / -1.48%
|
20.00
|
20.30
|
19.90
|
20.00
|
20.08
|
3.09
|
292,300
|
|
|
3/26/2010
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.90
|
20.30
|
20.09
|
3.14
|
325,200
|
|
|
3/25/2010
|
-0.60 / -2.88%
|
20.60
|
20.60
|
20.10
|
20.20
|
20.29
|
3.12
|
347,300
|
|
|
3/24/2010
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.68
|
3.21
|
221,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
578,500
|
13.10
|
0.00%
|
|
|
|
ACB
|
3,317,400
|
24.95
|
0.40%
|
|
|
|
BAB
|
1,600
|
12.50
|
-0.79%
|
|
|
|
BID
|
1,006,300
|
38.05
|
0.13%
|
|
|
|
BVB
|
332,400
|
13.20
|
-0.75%
|
|
|
|
CTG
|
1,744,400
|
48.35
|
-0.31%
|
|
|
|
EIB
|
2,636,200
|
21.20
|
1.44%
|
|
|
|
|
Market Update
Last updated at 1:09:59 PM
|
|
|
|
|