|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.70
-0.20/-1.44%
10:50:00 AM
|
|
|
|
Closing price on 1/8/2024
|
|
| Open |
11.65 |
| High |
11.75 |
| Low |
11.55 |
| Volume |
40,595,000 |
| Split-adjusted Price |
8.48 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
+0.15 / +1.30%
|
11.65
|
11.75
|
11.55
|
11.70
|
11.64
|
8.48
|
40,595,000
|
|
|
1/5/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.35
|
11.55
|
11.49
|
8.38
|
39,860,300
|
|
|
1/4/2024
|
+0.20 / +1.78%
|
11.30
|
11.75
|
11.25
|
11.45
|
11.48
|
8.30
|
68,045,800
|
|
|
1/3/2024
|
+0.30 / +2.74%
|
10.95
|
11.25
|
10.95
|
11.25
|
11.14
|
8.16
|
33,358,300
|
|
|
1/2/2024
|
+0.15 / +1.39%
|
10.90
|
11.10
|
10.85
|
10.95
|
10.99
|
7.94
|
43,187,900
|
|
|
12/29/2023
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.80
|
10.80
|
10.87
|
7.83
|
12,346,100
|
|
|
12/28/2023
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.78
|
7.83
|
10,707,700
|
|
|
12/27/2023
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.76
|
7.80
|
8,025,600
|
|
|
12/26/2023
|
-0.05 / -0.47%
|
10.80
|
10.85
|
10.70
|
10.70
|
10.75
|
7.76
|
18,659,900
|
|
|
12/25/2023
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.70
|
10.75
|
10.78
|
7.80
|
21,198,700
|
|
|
12/22/2023
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.70
|
10.70
|
7.76
|
10,060,700
|
|
|
12/21/2023
|
-0.05 / -0.47%
|
10.65
|
10.75
|
10.65
|
10.65
|
10.68
|
7.72
|
9,717,900
|
|
|
12/20/2023
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.71
|
7.76
|
8,591,400
|
|
|
12/19/2023
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.68
|
7.76
|
14,569,500
|
|
|
12/18/2023
|
-0.10 / -0.93%
|
10.85
|
10.85
|
10.65
|
10.70
|
10.75
|
7.76
|
15,816,500
|
|
|
12/15/2023
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.75
|
10.80
|
10.84
|
7.83
|
19,722,500
|
|
|
12/14/2023
|
-0.10 / -0.92%
|
10.95
|
11.00
|
10.80
|
10.80
|
10.88
|
7.83
|
22,359,300
|
|
|
12/13/2023
|
-0.20 / -1.80%
|
11.15
|
11.20
|
10.90
|
10.90
|
11.01
|
7.90
|
23,293,000
|
|
|
12/12/2023
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.10
|
11.10
|
11.16
|
8.05
|
30,693,000
|
|
|
12/11/2023
|
+0.15 / +1.36%
|
11.05
|
11.20
|
11.00
|
11.15
|
11.07
|
8.09
|
25,108,500
|
|
|
12/8/2023
|
-0.05 / -0.45%
|
11.05
|
11.20
|
10.95
|
11.00
|
11.07
|
7.98
|
25,354,900
|
|
|
12/7/2023
|
+0.05 / +0.45%
|
11.05
|
11.30
|
10.95
|
11.05
|
11.08
|
8.01
|
36,564,300
|
|
|
12/6/2023
|
+0.05 / +0.46%
|
11.00
|
11.05
|
10.95
|
11.00
|
11.00
|
7.98
|
17,420,300
|
|
|
12/5/2023
|
-0.15 / -1.35%
|
11.15
|
11.20
|
10.95
|
10.95
|
11.04
|
7.94
|
16,901,800
|
|
|
12/4/2023
|
+0.25 / +2.30%
|
10.90
|
11.20
|
10.85
|
11.10
|
11.05
|
8.05
|
36,128,300
|
|
|
12/1/2023
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.70
|
10.85
|
10.81
|
7.87
|
8,201,500
|
|
|
11/30/2023
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.89
|
7.83
|
11,310,600
|
|
|
11/29/2023
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.80
|
10.85
|
10.87
|
7.87
|
10,093,300
|
|
|
11/28/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.85
|
10.74
|
7.87
|
13,113,900
|
|
|
11/27/2023
|
-0.20 / -1.83%
|
10.95
|
11.00
|
10.70
|
10.75
|
10.81
|
7.80
|
21,115,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
211,100
|
15.20
|
0.00%
|
|
|
|
ACB
|
4,664,400
|
22.95
|
-1.50%
|
|
|
|
BAB
|
1,100
|
11.20
|
-0.88%
|
|
|
|
BID
|
2,901,300
|
42.40
|
-1.28%
|
|
|
|
BVB
|
246,800
|
12.50
|
-1.57%
|
|
|
|
CTG
|
2,592,600
|
35.35
|
-1.26%
|
|
|
|
EIB
|
4,063,000
|
21.65
|
-0.92%
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|