|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
20.50
+1.15/+5.94%
10:10:01 AM
|
|
|
|
Closing price on 10/20/2022
|
|
| Open |
11.05 |
| High |
11.25 |
| Low |
10.85 |
| Volume |
10,862,300 |
| Split-adjusted Price |
6.65 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.30 / -2.69%
|
11.05
|
11.25
|
10.85
|
10.85
|
11.00
|
6.65
|
10,862,300
|
|
|
10/19/2022
|
-0.10 / -0.89%
|
11.45
|
11.45
|
11.05
|
11.15
|
11.22
|
6.83
|
10,704,900
|
|
|
10/18/2022
|
-0.25 / -2.17%
|
11.80
|
11.90
|
11.20
|
11.25
|
11.53
|
6.89
|
13,051,510
|
|
|
10/17/2022
|
+0.50 / +4.55%
|
11.00
|
11.60
|
10.85
|
11.50
|
11.19
|
7.05
|
19,591,400
|
|
|
10/14/2022
|
+0.70 / +6.80%
|
10.65
|
11.00
|
10.60
|
11.00
|
10.93
|
6.74
|
14,546,400
|
|
|
10/13/2022
|
+0.25 / +2.49%
|
10.20
|
10.45
|
10.10
|
10.30
|
10.24
|
6.31
|
10,303,200
|
|
|
10/12/2022
|
+0.65 / +6.91%
|
9.15
|
10.05
|
9.15
|
10.05
|
9.72
|
6.16
|
20,053,100
|
|
|
10/11/2022
|
-0.70 / -6.93%
|
9.90
|
10.05
|
9.40
|
9.40
|
9.59
|
5.76
|
14,325,600
|
|
|
10/10/2022
|
-0.25 / -2.42%
|
10.05
|
10.40
|
9.72
|
10.10
|
10.11
|
6.19
|
13,176,100
|
|
|
10/7/2022
|
-0.65 / -5.91%
|
10.55
|
10.80
|
10.30
|
10.35
|
10.43
|
6.34
|
16,856,700
|
|
|
10/6/2022
|
-0.70 / -5.98%
|
11.75
|
11.80
|
10.95
|
11.00
|
11.30
|
6.74
|
11,637,600
|
|
|
10/5/2022
|
+0.20 / +1.74%
|
11.70
|
11.90
|
11.65
|
11.70
|
11.78
|
7.17
|
12,275,700
|
|
|
10/4/2022
|
-0.40 / -3.36%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.89
|
7.05
|
11,613,400
|
|
|
10/3/2022
|
-0.55 / -4.42%
|
12.45
|
12.55
|
11.90
|
11.90
|
12.17
|
7.29
|
8,923,400
|
|
|
9/30/2022
|
+0.05 / +0.40%
|
12.45
|
12.55
|
12.15
|
12.45
|
12.37
|
7.63
|
7,708,902
|
|
|
9/29/2022
|
-0.10 / -0.80%
|
12.70
|
12.80
|
12.40
|
12.40
|
12.57
|
7.60
|
11,213,484
|
|
|
9/28/2022
|
-0.25 / -1.96%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.60
|
7.66
|
5,241,200
|
|
|
9/27/2022
|
+0.35 / +2.82%
|
12.45
|
12.85
|
12.35
|
12.75
|
12.63
|
7.81
|
10,872,000
|
|
|
9/26/2022
|
-0.70 / -5.34%
|
12.90
|
12.90
|
12.25
|
12.40
|
12.53
|
7.60
|
12,256,200
|
|
|
9/23/2022
|
-0.25 / -1.87%
|
13.35
|
13.45
|
13.10
|
13.10
|
13.30
|
8.03
|
6,004,000
|
|
|
9/22/2022
|
+0.05 / +0.38%
|
13.10
|
13.45
|
13.10
|
13.35
|
13.22
|
8.18
|
9,074,500
|
|
|
9/21/2022
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.32
|
8.15
|
6,756,900
|
|
|
9/20/2022
|
+0.40 / +3.08%
|
13.25
|
13.45
|
13.00
|
13.40
|
13.23
|
8.21
|
18,384,200
|
|
|
9/19/2022
|
-0.70 / -5.11%
|
13.70
|
13.80
|
13.00
|
13.00
|
13.30
|
7.96
|
11,693,800
|
|
|
9/16/2022
|
-0.40 / -2.84%
|
14.10
|
14.20
|
13.60
|
13.70
|
13.90
|
8.39
|
13,266,300
|
|
|
9/15/2022
|
-0.05 / -0.35%
|
14.25
|
14.30
|
14.10
|
14.10
|
14.19
|
8.64
|
9,655,800
|
|
|
9/14/2022
|
-0.25 / -1.74%
|
14.00
|
14.25
|
14.00
|
14.15
|
14.11
|
8.67
|
12,938,700
|
|
|
9/13/2022
|
+0.15 / +1.05%
|
14.25
|
14.40
|
14.20
|
14.40
|
14.27
|
8.82
|
6,135,800
|
|
|
9/12/2022
|
-0.05 / -0.35%
|
14.40
|
14.55
|
14.25
|
14.25
|
14.39
|
8.73
|
5,490,400
|
|
|
9/9/2022
|
+0.30 / +2.14%
|
14.25
|
14.30
|
13.90
|
14.30
|
14.13
|
8.76
|
10,923,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,726,100
|
13.60
|
2.26%
|
|
|
|
ACB
|
24,745,200
|
26.20
|
6.94%
|
|
|
|
BAB
|
11,600
|
14.40
|
2.13%
|
|
|
|
BID
|
5,451,600
|
42.30
|
2.30%
|
|
|
|
BVB
|
9,157,400
|
15.80
|
6.04%
|
|
|
|
CTG
|
5,201,400
|
50.80
|
2.42%
|
|
|
|
EIB
|
13,446,100
|
28.70
|
3.61%
|
|
|
|
|
Market Update
Last updated at 10:10:00 AM
|
|
|
|
|