|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.45
-0.45/-2.66%
3:09:22 PM
|
|
|
|
Closing price on 7/9/2012
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
493,200 |
| Split-adjusted Price |
2.03 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|