|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.85
-0.20/-1.11%
3:09:21 PM
|
|
|
|
Closing price on 7/28/2010
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
178,700 |
| Split-adjusted Price |
2.78 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2010
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.99
|
2.78
|
178,700
|
|
|
7/27/2010
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.25
|
2.81
|
94,400
|
|
|
7/26/2010
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.35
|
2.85
|
141,400
|
|
|
7/23/2010
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.46
|
2.89
|
328,700
|
|
|
7/22/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.48
|
2.89
|
146,800
|
|
|
7/21/2010
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.49
|
2.89
|
97,600
|
|
|
7/20/2010
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.66
|
2.93
|
423,400
|
|
|
7/19/2010
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.69
|
2.93
|
215,900
|
|
|
7/16/2010
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.76
|
2.94
|
282,700
|
|
|
7/15/2010
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.76
|
2.93
|
186,600
|
|
|
7/14/2010
|
+0.10 / +0.64%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.89
|
2.94
|
268,600
|
|
|
7/13/2010
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.40
|
15.70
|
15.70
|
2.93
|
589,700
|
|
|
7/12/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.40
|
2.89
|
150,500
|
|
|
7/9/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.48
|
2.89
|
182,900
|
|
|
7/8/2010
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.52
|
2.89
|
244,600
|
|
|
7/7/2010
|
-0.20 / -1.27%
|
15.40
|
15.90
|
15.20
|
15.50
|
15.48
|
2.89
|
156,900
|
|
|
7/6/2010
|
+0.20 / +1.29%
|
15.20
|
15.70
|
15.00
|
15.70
|
15.39
|
2.93
|
356,500
|
|
|
7/5/2010
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.51
|
2.89
|
148,500
|
|
|
7/2/2010
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.65
|
2.91
|
78,300
|
|
|
7/1/2010
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.67
|
2.91
|
165,300
|
|
|
6/30/2010
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.50
|
15.70
|
15.66
|
2.93
|
150,500
|
|
|
6/29/2010
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.87
|
2.98
|
293,200
|
|
|
6/28/2010
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.84
|
2.96
|
237,300
|
|
|
6/25/2010
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.10
|
15.98
|
3.00
|
356,100
|
|
|
6/24/2010
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
3.02
|
319,900
|
|
|
6/23/2010
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.43
|
3.07
|
191,000
|
|
|
6/22/2010
|
-0.10 / -0.61%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.60
|
3.06
|
426,500
|
|
|
6/21/2010
|
-2.30 / -12.23%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.42
|
3.07
|
782,200
|
|
|
6/18/2010
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.40
|
18.80
|
18.71
|
2.90
|
803,300
|
|
|
6/17/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
18.80
|
18.65
|
2.90
|
349,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,377,800
|
12.40
|
-2.36%
|
|
|
|
ACB
|
21,848,000
|
25.55
|
-2.29%
|
|
|
|
BAB
|
9,600
|
14.10
|
-2.76%
|
|
|
|
BID
|
4,684,500
|
40.80
|
-0.49%
|
|
|
|
BVB
|
2,249,000
|
14.90
|
-1.32%
|
|
|
|
CTG
|
8,197,900
|
51.20
|
-0.39%
|
|
|
|
EIB
|
7,158,700
|
26.65
|
-0.56%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|