|
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 8/24/2012
|
|
| Open |
6.00 |
| High |
6.80 |
| Low |
6.00 |
| Volume |
4,738,300 |
| Split-adjusted Price |
1.70 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2012
|
+0.40 / +6.25%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.50
|
1.70
|
4,738,300
|
|
|
8/23/2012
|
-0.50 / -7.25%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.44
|
1.60
|
2,109,400
|
|
|
8/22/2012
|
-0.40 / -5.48%
|
7.00
|
7.20
|
6.80
|
6.90
|
6.95
|
1.73
|
5,104,100
|
|
|
8/21/2012
|
-0.40 / -5.19%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.37
|
1.83
|
3,693,400
|
|
|
8/20/2012
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.82
|
1.93
|
1,419,200
|
|
|
8/17/2012
|
-1.40 / -15.05%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.92
|
1.98
|
3,609,300
|
|
|
8/16/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.33
|
1,872,900
|
|
|
8/15/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.26
|
2.30
|
2,292,650
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|