|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.25
-0.75/-4.17%
2:54:25 PM
|
|
|
|
Closing price on 9/25/2012
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
365,500 |
| Split-adjusted Price |
1.63 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.43
|
1.63
|
365,500
|
|
|
9/24/2012
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
1.60
|
560,700
|
|
|
9/21/2012
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.44
|
1.63
|
827,400
|
|
|
9/20/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.31
|
1.60
|
1,691,600
|
|
|
9/19/2012
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.29
|
1.60
|
1,020,400
|
|
|
9/18/2012
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.43
|
1.58
|
1,890,600
|
|
|
9/17/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
1.65
|
1,550,450
|
|
|
9/14/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
1.65
|
1,786,700
|
|
|
9/13/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.56
|
1.65
|
1,645,700
|
|
|
9/12/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.52
|
1.63
|
644,150
|
|
|
9/11/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
1.63
|
2,005,500
|
|
|
9/10/2012
|
-0.30 / -4.48%
|
6.30
|
6.80
|
6.30
|
6.40
|
6.42
|
1.60
|
2,279,200
|
|
|
9/7/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.71
|
1.68
|
1,134,600
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.74
|
1.68
|
1,618,800
|
|
|
9/5/2012
|
-0.20 / -2.90%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.85
|
1.68
|
1,072,300
|
|
|
9/4/2012
|
-0.10 / -1.43%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.03
|
1.73
|
1,107,350
|
|
|
8/31/2012
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.06
|
1.75
|
1,586,300
|
|
|
8/30/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
1.80
|
2,396,100
|
|
|
8/29/2012
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.09
|
1.80
|
2,176,400
|
|
|
8/28/2012
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.71
|
1.73
|
2,033,400
|
|
|
8/27/2012
|
-0.30 / -4.41%
|
7.10
|
7.10
|
6.40
|
6.50
|
6.66
|
1.63
|
4,155,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,928,600
|
12.30
|
-5.38%
|
|
|
|
ACB
|
26,152,700
|
26.55
|
-2.21%
|
|
|
|
BAB
|
36,100
|
14.60
|
-2.67%
|
|
|
|
BID
|
9,074,900
|
40.65
|
-3.10%
|
|
|
|
BVB
|
9,500,600
|
15.10
|
-7.36%
|
|
|
|
CTG
|
14,767,400
|
49.50
|
-1.59%
|
|
|
|
EIB
|
22,738,600
|
26.75
|
-6.96%
|
|
|
|
|
Market Update
Last updated at 2:55:02 PM
|
|
|
|
|