|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.90
+0.10/+0.60%
3:09:24 PM
|
|
|
|
Closing price on 6/25/2012
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
1,057,400 |
| Split-adjusted Price |
2.25 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2012
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.05
|
2.25
|
1,057,400
|
|
|
6/22/2012
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.17
|
2.30
|
707,850
|
|
|
6/21/2012
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.29
|
2.30
|
472,450
|
|
|
6/20/2012
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.31
|
2.35
|
391,000
|
|
|
6/19/2012
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
2.33
|
1,009,000
|
|
|
6/18/2012
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.43
|
2.35
|
677,990
|
|
|
6/15/2012
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.35
|
2.33
|
791,500
|
|
|
6/14/2012
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.32
|
2.30
|
713,900
|
|
|
6/13/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.35
|
2.35
|
873,600
|
|
|
6/12/2012
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
2.33
|
509,450
|
|
|
6/11/2012
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.50
|
2.35
|
847,600
|
|
|
6/8/2012
|
-0.20 / -2.06%
|
9.90
|
10.00
|
9.40
|
9.50
|
9.64
|
2.38
|
1,502,000
|
|
|
6/7/2012
|
+0.40 / +4.30%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.61
|
2.43
|
2,155,450
|
|
|
6/6/2012
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
2.33
|
961,000
|
|
|
6/5/2012
|
+0.30 / +3.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.18
|
2.35
|
888,900
|
|
|
6/4/2012
|
-0.80 / -8.08%
|
9.50
|
9.60
|
9.00
|
9.10
|
9.18
|
2.28
|
1,450,250
|
|
|
6/1/2012
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.89
|
2.35
|
1,395,250
|
|
|
5/31/2012
|
-0.20 / -2.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
2.33
|
1,622,700
|
|
|
5/30/2012
|
+0.10 / +1.01%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.94
|
2.38
|
1,673,350
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|