|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.80
+0.40/+2.17%
3:09:23 PM
|
|
|
|
Closing price on 6/21/2011
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
600,400 |
| Split-adjusted Price |
1.79 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.55
|
1.79
|
600,400
|
|
|
6/20/2011
|
-0.10 / -1.18%
|
8.70
|
8.90
|
8.20
|
8.40
|
8.55
|
1.79
|
1,134,900
|
|
|
6/17/2011
|
-0.20 / -2.30%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.73
|
1.81
|
407,000
|
|
|
6/16/2011
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.76
|
1.85
|
573,400
|
|
|
6/15/2011
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.70
|
1.83
|
402,200
|
|
|
6/14/2011
|
-0.10 / -1.11%
|
9.10
|
9.30
|
8.80
|
8.90
|
9.07
|
1.89
|
659,400
|
|
|
6/13/2011
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.10
|
1.91
|
391,800
|
|
|
6/10/2011
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.11
|
1.91
|
3,754,700
|
|
|
6/9/2011
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.16
|
1.94
|
530,600
|
|
|
6/8/2011
|
-0.10 / -1.09%
|
9.10
|
9.40
|
8.70
|
9.10
|
9.28
|
1.94
|
12,310,650
|
|
|
6/7/2011
|
+0.40 / +4.55%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.15
|
1.96
|
827,600
|
|
|
6/6/2011
|
-0.10 / -1.12%
|
9.20
|
9.40
|
8.70
|
8.80
|
9.08
|
1.87
|
575,500
|
|
|
6/3/2011
|
-0.20 / -2.20%
|
9.20
|
9.50
|
8.80
|
8.90
|
9.12
|
1.89
|
575,800
|
|
|
6/2/2011
|
+0.40 / +4.60%
|
8.60
|
9.20
|
8.60
|
9.10
|
8.92
|
1.94
|
1,310,400
|
|
|
6/1/2011
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.55
|
1.85
|
1,093,200
|
|
|
5/31/2011
|
+0.20 / +2.44%
|
8.50
|
8.70
|
8.20
|
8.40
|
8.54
|
1.79
|
586,000
|
|
|
5/30/2011
|
+0.20 / +2.50%
|
8.30
|
8.60
|
8.10
|
8.20
|
8.48
|
1.74
|
917,900
|
|
|
5/27/2011
|
-0.10 / -1.23%
|
8.20
|
8.50
|
8.00
|
8.00
|
8.31
|
1.70
|
1,908,800
|
|
|
5/26/2011
|
-0.10 / -1.22%
|
7.80
|
8.50
|
7.70
|
8.10
|
8.08
|
1.72
|
2,627,600
|
|
|
5/25/2011
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.21
|
1.74
|
152,100
|
|
|
5/24/2011
|
-0.20 / -2.33%
|
8.60
|
9.20
|
8.40
|
8.40
|
8.79
|
1.79
|
994,500
|
|
|
5/23/2011
|
-0.40 / -4.44%
|
9.20
|
9.40
|
8.60
|
8.60
|
8.99
|
1.83
|
1,216,000
|
|
|
5/20/2011
|
-0.10 / -1.10%
|
9.20
|
9.40
|
8.80
|
9.00
|
9.19
|
1.91
|
1,115,400
|
|
|
5/19/2011
|
-0.20 / -2.15%
|
9.40
|
9.50
|
9.00
|
9.10
|
9.41
|
1.94
|
1,858,100
|
|
|
5/18/2011
|
-0.20 / -2.11%
|
9.60
|
9.80
|
9.30
|
9.30
|
9.61
|
1.98
|
595,000
|
|
|
5/17/2011
|
-0.10 / -1.04%
|
9.70
|
9.90
|
9.30
|
9.50
|
9.73
|
2.02
|
549,500
|
|
|
5/16/2011
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.40
|
9.60
|
9.79
|
2.04
|
525,300
|
|
|
5/13/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
2.08
|
257,300
|
|
|
5/12/2011
|
+0.10 / +1.03%
|
9.80
|
10.10
|
9.60
|
9.80
|
9.94
|
2.08
|
642,200
|
|
|
5/11/2011
|
-0.40 / -3.96%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.77
|
2.06
|
538,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,265,800
|
12.60
|
0.80%
|
|
|
|
ACB
|
21,625,300
|
27.80
|
0.91%
|
|
|
|
BAB
|
41,000
|
14.50
|
-0.68%
|
|
|
|
BID
|
10,429,800
|
42.85
|
0.82%
|
|
|
|
BVB
|
8,037,900
|
16.00
|
0.63%
|
|
|
|
CTG
|
12,260,700
|
51.30
|
-0.58%
|
|
|
|
EIB
|
17,805,100
|
29.70
|
1.54%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|