|
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 8/14/2012
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
2,530,600 |
| Split-adjusted Price |
2.30 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2012
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.18
|
2.30
|
2,530,600
|
|
|
8/13/2012
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.19
|
2.30
|
2,465,400
|
|
|
8/10/2012
|
-0.30 / -3.16%
|
9.90
|
9.90
|
9.10
|
9.20
|
9.28
|
2.30
|
2,105,000
|
|
|
8/9/2012
|
+0.60 / +6.74%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.38
|
3,510,400
|
|
|
8/8/2012
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.87
|
2.23
|
2,614,904
|
|
|
8/7/2012
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.45
|
2.10
|
594,200
|
|
|
8/6/2012
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.48
|
2.15
|
1,349,600
|
|
|
8/3/2012
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.36
|
2.10
|
921,800
|
|
|
8/2/2012
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.46
|
2.13
|
1,126,800
|
|
|
8/1/2012
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.44
|
2.10
|
1,140,800
|
|
|
7/31/2012
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.47
|
2.15
|
1,494,150
|
|
|
7/30/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.41
|
2.10
|
1,328,750
|
|
|
7/27/2012
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.51
|
2.10
|
1,556,900
|
|
|
7/26/2012
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.32
|
2.10
|
1,349,500
|
|
|
7/25/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.25
|
2.08
|
1,326,450
|
|
|
7/24/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
2.08
|
2,061,700
|
|
|
7/23/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.52
|
2.13
|
1,819,400
|
|
|
7/20/2012
|
-0.30 / -3.41%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.79
|
2.13
|
1,396,100
|
|
|
7/19/2012
|
+0.30 / +3.53%
|
8.50
|
9.00
|
8.40
|
8.80
|
8.68
|
2.20
|
1,922,900
|
|
|
7/18/2012
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.57
|
2.13
|
605,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|