|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.30
+0.20/+1.24%
9:40:00 AM
|
|
|
|
Closing price on 1/8/2025
|
|
| Open |
10.25 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
3,780,907 |
| Split-adjusted Price |
8.94 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.26
|
8.94
|
3,780,907
|
|
|
1/7/2025
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.29
|
8.90
|
7,884,908
|
|
|
1/6/2025
|
+0.05 / +0.49%
|
10.30
|
10.45
|
10.25
|
10.30
|
10.33
|
8.94
|
9,761,208
|
|
|
1/3/2025
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.25
|
10.25
|
8.90
|
11,358,707
|
|
|
1/2/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.27
|
8.90
|
6,732,307
|
|
|
12/31/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.25
|
10.26
|
8.90
|
7,209,310
|
|
|
12/30/2024
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.29
|
8.90
|
26,046,508
|
|
|
12/27/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.34
|
8.94
|
9,304,807
|
|
|
12/26/2024
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.25
|
10.30
|
10.32
|
8.94
|
8,874,203
|
|
|
12/25/2024
|
+0.05 / +0.49%
|
10.25
|
10.45
|
10.20
|
10.30
|
10.32
|
8.94
|
12,707,700
|
|
|
12/24/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.25
|
10.21
|
8.90
|
7,305,100
|
|
|
12/23/2024
|
+0.10 / +0.99%
|
10.15
|
10.30
|
10.15
|
10.25
|
10.24
|
8.90
|
7,962,400
|
|
|
12/20/2024
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.15
|
10.15
|
10.19
|
8.81
|
14,280,400
|
|
|
12/19/2024
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.15
|
10.20
|
10.23
|
8.85
|
23,041,001
|
|
|
12/18/2024
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.30
|
10.35
|
10.35
|
8.98
|
4,511,801
|
|
|
12/17/2024
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.30
|
10.35
|
10.35
|
8.98
|
9,625,102
|
|
|
12/16/2024
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.40
|
10.37
|
9.03
|
7,395,605
|
|
|
12/13/2024
|
-0.10 / -0.95%
|
10.45
|
10.55
|
10.40
|
10.40
|
10.45
|
9.03
|
19,007,101
|
|
|
12/12/2024
|
-0.10 / -0.94%
|
10.65
|
10.70
|
10.50
|
10.50
|
10.60
|
9.11
|
25,483,300
|
|
|
12/11/2024
|
+0.25 / +2.42%
|
10.40
|
10.75
|
10.40
|
10.60
|
10.57
|
9.20
|
44,086,000
|
|
|
12/10/2024
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.35
|
10.35
|
10.39
|
8.98
|
12,016,000
|
|
|
12/9/2024
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.30
|
10.35
|
10.36
|
8.98
|
12,531,001
|
|
|
12/6/2024
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.30
|
10.35
|
10.40
|
8.98
|
11,128,800
|
|
|
12/5/2024
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.15
|
10.50
|
10.34
|
9.11
|
15,491,413
|
|
|
12/4/2024
|
-0.10 / -0.97%
|
10.25
|
10.30
|
10.20
|
10.20
|
10.22
|
8.85
|
6,399,900
|
|
|
12/3/2024
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.20
|
10.30
|
10.27
|
8.94
|
21,890,176
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.25
|
10.30
|
10.31
|
8.94
|
6,815,100
|
|
|
11/29/2024
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.25
|
10.30
|
10.27
|
8.94
|
20,650,703
|
|
|
11/28/2024
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.25
|
10.25
|
10.30
|
8.90
|
8,584,400
|
|
|
11/27/2024
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.30
|
10.30
|
10.33
|
8.94
|
13,027,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,689,200
|
11.40
|
2.70%
|
|
|
|
ACB
|
4,299,800
|
23.75
|
-0.42%
|
|
|
|
BAB
|
7,200
|
14.40
|
3.60%
|
|
|
|
BID
|
1,811,400
|
39.15
|
-0.63%
|
|
|
|
BVB
|
3,166,600
|
15.10
|
-1.31%
|
|
|
|
CTG
|
2,086,400
|
45.75
|
0.33%
|
|
|
|
EIB
|
6,801,200
|
28.70
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 9:40:00 AM
|
|
|
|
|