|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.85
0.00/0.00%
12:24:21 PM
|
|
|
|
Closing price on 1/31/2024
|
|
| Open |
12.20 |
| High |
12.25 |
| Low |
11.50 |
| Volume |
129,843,200 |
| Split-adjusted Price |
8.53 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.70 / -5.69%
|
12.20
|
12.25
|
11.50
|
11.60
|
11.88
|
8.53
|
129,843,200
|
|
|
1/30/2024
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.20
|
12.30
|
12.27
|
9.05
|
22,356,200
|
|
|
1/29/2024
|
-0.05 / -0.40%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.38
|
9.05
|
21,319,800
|
|
|
1/26/2024
|
+0.10 / +0.82%
|
12.30
|
12.35
|
12.25
|
12.35
|
12.30
|
9.09
|
21,786,100
|
|
|
1/25/2024
|
+0.05 / +0.41%
|
12.25
|
12.35
|
12.20
|
12.25
|
12.27
|
9.01
|
27,645,300
|
|
|
1/24/2024
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.05
|
12.20
|
12.25
|
8.98
|
55,741,100
|
|
|
1/23/2024
|
-0.05 / -0.41%
|
12.15
|
12.25
|
12.05
|
12.10
|
12.14
|
8.90
|
33,000,200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.15
|
12.19
|
8.94
|
35,749,400
|
|
|
1/19/2024
|
+0.10 / +0.83%
|
12.15
|
12.20
|
12.05
|
12.15
|
12.14
|
8.94
|
23,865,300
|
|
|
1/18/2024
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.95
|
12.05
|
12.02
|
8.87
|
26,279,200
|
|
|
1/17/2024
|
-0.20 / -1.64%
|
12.20
|
12.35
|
12.00
|
12.00
|
12.14
|
8.83
|
53,998,290
|
|
|
1/16/2024
|
+0.05 / +0.41%
|
12.05
|
12.20
|
11.95
|
12.20
|
12.07
|
8.98
|
38,727,500
|
|
|
1/15/2024
|
-0.15 / -1.22%
|
12.40
|
12.50
|
12.15
|
12.15
|
12.30
|
8.94
|
43,806,600
|
|
|
1/12/2024
|
+0.20 / +1.65%
|
11.90
|
12.45
|
11.85
|
12.30
|
12.17
|
9.05
|
64,697,000
|
|
|
1/11/2024
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.00
|
12.10
|
12.20
|
8.90
|
46,231,100
|
|
|
1/10/2024
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.60
|
12.00
|
11.98
|
8.83
|
96,499,700
|
|
|
1/9/2024
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.55
|
11.70
|
11.63
|
8.61
|
31,624,900
|
|
|
1/8/2024
|
+0.15 / +1.30%
|
11.65
|
11.75
|
11.55
|
11.70
|
11.64
|
8.61
|
40,595,000
|
|
|
1/5/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.35
|
11.55
|
11.49
|
8.50
|
39,860,300
|
|
|
1/4/2024
|
+0.20 / +1.78%
|
11.30
|
11.75
|
11.25
|
11.45
|
11.48
|
8.42
|
68,045,800
|
|
|
1/3/2024
|
+0.30 / +2.74%
|
10.95
|
11.25
|
10.95
|
11.25
|
11.14
|
8.28
|
33,358,300
|
|
|
1/2/2024
|
+0.15 / +1.39%
|
10.90
|
11.10
|
10.85
|
10.95
|
10.99
|
8.06
|
43,187,900
|
|
|
12/29/2023
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.80
|
10.80
|
10.87
|
7.95
|
12,346,100
|
|
|
12/28/2023
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.78
|
7.95
|
10,707,700
|
|
|
12/27/2023
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.76
|
7.91
|
8,025,600
|
|
|
12/26/2023
|
-0.05 / -0.47%
|
10.80
|
10.85
|
10.70
|
10.70
|
10.75
|
7.87
|
18,659,900
|
|
|
12/25/2023
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.70
|
10.75
|
10.78
|
7.91
|
21,198,700
|
|
|
12/22/2023
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.70
|
10.70
|
7.87
|
10,060,700
|
|
|
12/21/2023
|
-0.05 / -0.47%
|
10.65
|
10.75
|
10.65
|
10.65
|
10.68
|
7.84
|
9,717,900
|
|
|
12/20/2023
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.71
|
7.87
|
8,591,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,147,000
|
12.90
|
-0.77%
|
|
|
|
ACB
|
23,492,200
|
28.25
|
4.44%
|
|
|
|
BAB
|
87,500
|
15.30
|
2.00%
|
|
|
|
BID
|
4,862,500
|
40.85
|
0.12%
|
|
|
|
BVB
|
4,874,600
|
15.00
|
1.35%
|
|
|
|
CTG
|
7,184,100
|
48.95
|
0.93%
|
|
|
|
EIB
|
17,300,600
|
31.10
|
1.97%
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|