|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.05
0.00/0.00%
3:04:21 PM
|
|
|
|
Closing price on 8/4/2010
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
101,800 |
| Split-adjusted Price |
2.70 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2010
|
-0.20 / -1.34%
|
15.00
|
15.20
|
14.60
|
14.70
|
14.94
|
2.70
|
101,800
|
|
|
8/3/2010
|
+0.10 / +0.68%
|
14.90
|
15.20
|
14.90
|
14.90
|
15.01
|
2.74
|
452,700
|
|
|
8/2/2010
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.90
|
2.72
|
212,900
|
|
|
7/30/2010
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.00
|
2.74
|
202,300
|
|
|
7/29/2010
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.96
|
2.75
|
177,600
|
|
|
7/28/2010
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.99
|
2.74
|
178,700
|
|
|
7/27/2010
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.25
|
2.77
|
94,400
|
|
|
7/26/2010
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.35
|
2.81
|
141,400
|
|
|
7/23/2010
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.46
|
2.85
|
328,700
|
|
|
7/22/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.48
|
2.85
|
146,800
|
|
|
7/21/2010
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.49
|
2.85
|
97,600
|
|
|
7/20/2010
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.66
|
2.88
|
423,400
|
|
|
7/19/2010
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.69
|
2.88
|
215,900
|
|
|
7/16/2010
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.76
|
2.90
|
282,700
|
|
|
7/15/2010
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.76
|
2.88
|
186,600
|
|
|
7/14/2010
|
+0.10 / +0.64%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.89
|
2.90
|
268,600
|
|
|
7/13/2010
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.40
|
15.70
|
15.70
|
2.88
|
589,700
|
|
|
7/12/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.40
|
2.85
|
150,500
|
|
|
7/9/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.48
|
2.85
|
182,900
|
|
|
7/8/2010
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.52
|
2.85
|
244,600
|
|
|
7/7/2010
|
-0.20 / -1.27%
|
15.40
|
15.90
|
15.20
|
15.50
|
15.48
|
2.85
|
156,900
|
|
|
7/6/2010
|
+0.20 / +1.29%
|
15.20
|
15.70
|
15.00
|
15.70
|
15.39
|
2.88
|
356,500
|
|
|
7/5/2010
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.51
|
2.85
|
148,500
|
|
|
7/2/2010
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.65
|
2.87
|
78,300
|
|
|
7/1/2010
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.67
|
2.87
|
165,300
|
|
|
6/30/2010
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.50
|
15.70
|
15.66
|
2.88
|
150,500
|
|
|
6/29/2010
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.87
|
2.94
|
293,200
|
|
|
6/28/2010
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.84
|
2.92
|
237,300
|
|
|
6/25/2010
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.10
|
15.98
|
2.96
|
356,100
|
|
|
6/24/2010
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
2.98
|
319,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,195,400
|
17.20
|
1.18%
|
|
|
|
ACB
|
7,440,600
|
22.25
|
0.23%
|
|
|
|
BAB
|
3,900
|
10.70
|
0.00%
|
|
|
|
BID
|
3,772,300
|
36.90
|
0.54%
|
|
|
|
BVB
|
485,700
|
12.00
|
0.00%
|
|
|
|
CTG
|
12,131,300
|
31.85
|
1.11%
|
|
|
|
EIB
|
5,106,300
|
17.35
|
0.58%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|