|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.60
+0.35/+2.03%
3:09:22 PM
|
|
|
|
Closing price on 7/17/2012
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
951,350 |
| Split-adjusted Price |
2.15 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2012
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.56
|
2.15
|
951,350
|
|
|
7/16/2012
|
-0.20 / -2.33%
|
8.70
|
8.80
|
8.30
|
8.40
|
8.52
|
2.10
|
1,391,550
|
|
|
7/13/2012
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.59
|
2.15
|
1,343,800
|
|
|
7/12/2012
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.24
|
2.08
|
663,900
|
|
|
7/11/2012
|
+0.10 / +1.23%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.15
|
2.05
|
585,800
|
|
|
7/10/2012
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.12
|
2.03
|
331,900
|
|
|
7/9/2012
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.19
|
2.03
|
493,200
|
|
|
7/6/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.47
|
2.13
|
1,154,400
|
|
|
7/5/2012
|
+0.30 / +3.66%
|
8.00
|
8.60
|
7.90
|
8.50
|
8.18
|
2.13
|
1,204,000
|
|
|
7/4/2012
|
-0.10 / -1.20%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.26
|
2.05
|
524,900
|
|
|
7/3/2012
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.34
|
2.08
|
686,500
|
|
|
7/2/2012
|
-0.20 / -2.27%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.77
|
2.15
|
413,200
|
|
|
6/29/2012
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.84
|
2.20
|
1,298,500
|
|
|
6/28/2012
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.64
|
2.20
|
967,600
|
|
|
6/27/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.18
|
1,161,800
|
|
|
6/26/2012
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.50
|
8.70
|
8.69
|
2.18
|
1,392,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,150,200
|
12.40
|
0.00%
|
|
|
|
ACB
|
15,204,500
|
26.55
|
0.00%
|
|
|
|
BAB
|
10,300
|
14.50
|
-0.68%
|
|
|
|
BID
|
4,248,700
|
40.65
|
0.00%
|
|
|
|
BVB
|
4,203,900
|
15.30
|
-0.65%
|
|
|
|
CTG
|
7,573,900
|
49.60
|
0.20%
|
|
|
|
EIB
|
10,766,300
|
27.20
|
1.68%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|