|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.10
+0.20/+1.55%
3:09:20 PM
|
|
|
|
Closing price on 10/25/2023
|
|
| Open |
10.65 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
8,098,400 |
| Split-adjusted Price |
8.77 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2023
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.50
|
10.55
|
10.62
|
8.77
|
8,098,400
|
|
|
10/24/2023
|
+0.30 / +2.91%
|
10.35
|
10.70
|
10.35
|
10.60
|
10.52
|
8.81
|
16,934,300
|
|
|
10/23/2023
|
-0.15 / -1.44%
|
10.45
|
10.50
|
10.25
|
10.30
|
10.31
|
8.56
|
10,820,700
|
|
|
10/20/2023
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.15
|
10.45
|
10.30
|
8.69
|
12,147,300
|
|
|
10/19/2023
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.25
|
10.30
|
10.39
|
8.56
|
12,093,800
|
|
|
10/18/2023
|
-0.20 / -1.89%
|
10.60
|
10.65
|
10.25
|
10.40
|
10.47
|
8.65
|
32,907,300
|
|
|
10/17/2023
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.60
|
10.60
|
10.66
|
8.81
|
6,451,600
|
|
|
10/16/2023
|
-0.20 / -1.85%
|
10.75
|
10.85
|
10.60
|
10.60
|
10.70
|
8.81
|
30,347,700
|
|
|
10/13/2023
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.77
|
8.98
|
11,770,600
|
|
|
10/12/2023
|
-0.05 / -0.46%
|
10.90
|
11.05
|
10.85
|
10.85
|
10.93
|
9.02
|
10,558,800
|
|
|
10/11/2023
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.80
|
10.90
|
10.87
|
9.06
|
6,746,200
|
|
|
10/10/2023
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.85
|
10.91
|
9.02
|
10,776,600
|
|
|
10/9/2023
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.75
|
10.71
|
8.94
|
9,475,900
|
|
|
10/6/2023
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.63
|
8.90
|
10,540,400
|
|
|
10/5/2023
|
-0.15 / -1.41%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.61
|
8.73
|
9,199,400
|
|
|
10/4/2023
|
+0.10 / +0.95%
|
10.45
|
10.75
|
10.40
|
10.65
|
10.61
|
8.85
|
10,565,201
|
|
|
10/3/2023
|
-0.50 / -4.52%
|
11.00
|
11.00
|
10.40
|
10.55
|
10.66
|
8.77
|
22,388,900
|
|
|
10/2/2023
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.00
|
11.05
|
11.09
|
9.19
|
9,452,771
|
|
|
9/29/2023
|
+0.15 / +1.37%
|
11.05
|
11.30
|
11.00
|
11.10
|
11.14
|
9.23
|
9,491,824
|
|
|
9/28/2023
|
-0.15 / -1.35%
|
11.10
|
11.15
|
10.85
|
10.95
|
10.98
|
9.10
|
13,798,066
|
|
|
9/27/2023
|
+0.30 / +2.78%
|
10.85
|
11.10
|
10.60
|
11.10
|
10.81
|
9.23
|
19,975,758
|
|
|
9/26/2023
|
-0.20 / -1.82%
|
11.00
|
11.30
|
10.80
|
10.80
|
11.07
|
8.98
|
67,868,367
|
|
|
9/25/2023
|
-0.80 / -6.78%
|
11.80
|
11.85
|
11.00
|
11.00
|
11.38
|
9.15
|
63,511,723
|
|
|
9/22/2023
|
-0.25 / -2.07%
|
11.90
|
11.95
|
11.50
|
11.80
|
11.72
|
9.81
|
35,086,035
|
|
|
9/21/2023
|
-0.15 / -1.23%
|
12.20
|
12.25
|
12.00
|
12.05
|
12.12
|
10.02
|
17,851,124
|
|
|
9/20/2023
|
+0.15 / +1.24%
|
12.05
|
12.25
|
12.05
|
12.20
|
12.14
|
10.14
|
17,124,435
|
|
|
9/19/2023
|
-0.05 / -0.41%
|
12.10
|
12.15
|
11.95
|
12.05
|
12.05
|
10.02
|
26,901,586
|
|
|
9/18/2023
|
-0.10 / -0.82%
|
12.25
|
12.35
|
12.05
|
12.10
|
12.18
|
10.06
|
18,750,512
|
|
|
9/15/2023
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.32
|
10.14
|
25,022,900
|
|
|
9/14/2023
|
-0.05 / -0.40%
|
12.40
|
12.65
|
12.30
|
12.30
|
12.45
|
10.23
|
29,077,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,653,700
|
8.40
|
2.44%
|
|
|
|
ACB
|
8,986,600
|
21.30
|
1.19%
|
|
|
|
BAB
|
100
|
11.40
|
0.00%
|
|
|
|
BID
|
2,707,600
|
35.85
|
0.84%
|
|
|
|
BVB
|
2,493,100
|
13.00
|
1.56%
|
|
|
|
CTG
|
6,086,700
|
40.30
|
1.00%
|
|
|
|
EIB
|
9,229,100
|
23.30
|
2.87%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|