|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
19.10
+0.65/+3.52%
11:20:01 AM
|
|
|
|
Closing price on 10/30/2023
|
|
| Open |
10.25 |
| High |
10.30 |
| Low |
10.15 |
| Volume |
9,296,800 |
| Split-adjusted Price |
7.47 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.15 / -1.46%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.23
|
7.47
|
9,296,800
|
|
|
10/27/2023
|
+0.25 / +2.49%
|
10.15
|
10.30
|
10.05
|
10.30
|
10.16
|
7.58
|
11,621,700
|
|
|
10/26/2023
|
-0.50 / -4.74%
|
10.40
|
10.45
|
9.99
|
10.05
|
10.14
|
7.39
|
29,068,200
|
|
|
10/25/2023
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.50
|
10.55
|
10.62
|
7.76
|
8,098,400
|
|
|
10/24/2023
|
+0.30 / +2.91%
|
10.35
|
10.70
|
10.35
|
10.60
|
10.52
|
7.80
|
16,934,300
|
|
|
10/23/2023
|
-0.15 / -1.44%
|
10.45
|
10.50
|
10.25
|
10.30
|
10.31
|
7.58
|
10,820,700
|
|
|
10/20/2023
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.15
|
10.45
|
10.30
|
7.69
|
12,147,300
|
|
|
10/19/2023
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.25
|
10.30
|
10.39
|
7.58
|
12,093,800
|
|
|
10/18/2023
|
-0.20 / -1.89%
|
10.60
|
10.65
|
10.25
|
10.40
|
10.47
|
7.65
|
32,907,300
|
|
|
10/17/2023
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.60
|
10.60
|
10.66
|
7.80
|
6,451,600
|
|
|
10/16/2023
|
-0.20 / -1.85%
|
10.75
|
10.85
|
10.60
|
10.60
|
10.70
|
7.80
|
30,347,700
|
|
|
10/13/2023
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.77
|
7.95
|
11,770,600
|
|
|
10/12/2023
|
-0.05 / -0.46%
|
10.90
|
11.05
|
10.85
|
10.85
|
10.93
|
7.98
|
10,558,800
|
|
|
10/11/2023
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.80
|
10.90
|
10.87
|
8.02
|
6,746,200
|
|
|
10/10/2023
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.85
|
10.91
|
7.98
|
10,776,600
|
|
|
10/9/2023
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.75
|
10.71
|
7.91
|
9,475,900
|
|
|
10/6/2023
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.63
|
7.87
|
10,540,400
|
|
|
10/5/2023
|
-0.15 / -1.41%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.61
|
7.73
|
9,199,400
|
|
|
10/4/2023
|
+0.10 / +0.95%
|
10.45
|
10.75
|
10.40
|
10.65
|
10.61
|
7.84
|
10,565,201
|
|
|
10/3/2023
|
-0.50 / -4.52%
|
11.00
|
11.00
|
10.40
|
10.55
|
10.66
|
7.76
|
22,388,900
|
|
|
10/2/2023
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.00
|
11.05
|
11.09
|
8.13
|
9,452,771
|
|
|
9/29/2023
|
+0.15 / +1.37%
|
11.05
|
11.30
|
11.00
|
11.10
|
11.14
|
8.17
|
9,491,824
|
|
|
9/28/2023
|
-0.15 / -1.35%
|
11.10
|
11.15
|
10.85
|
10.95
|
10.98
|
8.06
|
13,798,066
|
|
|
9/27/2023
|
+0.30 / +2.78%
|
10.85
|
11.10
|
10.60
|
11.10
|
10.81
|
8.17
|
19,975,758
|
|
|
9/26/2023
|
-0.20 / -1.82%
|
11.00
|
11.30
|
10.80
|
10.80
|
11.07
|
7.95
|
67,868,367
|
|
|
9/25/2023
|
-0.80 / -6.78%
|
11.80
|
11.85
|
11.00
|
11.00
|
11.38
|
8.09
|
63,511,723
|
|
|
9/22/2023
|
-0.25 / -2.07%
|
11.90
|
11.95
|
11.50
|
11.80
|
11.72
|
8.68
|
35,086,035
|
|
|
9/21/2023
|
-0.15 / -1.23%
|
12.20
|
12.25
|
12.00
|
12.05
|
12.12
|
8.87
|
17,851,124
|
|
|
9/20/2023
|
+0.15 / +1.24%
|
12.05
|
12.25
|
12.05
|
12.20
|
12.14
|
8.98
|
17,124,435
|
|
|
9/19/2023
|
-0.05 / -0.41%
|
12.10
|
12.15
|
11.95
|
12.05
|
12.05
|
8.87
|
26,901,586
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,863,500
|
13.00
|
-2.99%
|
|
|
|
ACB
|
15,525,100
|
27.10
|
2.07%
|
|
|
|
BAB
|
5,000
|
15.10
|
-2.58%
|
|
|
|
BID
|
3,314,600
|
40.90
|
-0.24%
|
|
|
|
BVB
|
2,588,600
|
14.80
|
-2.63%
|
|
|
|
CTG
|
4,712,900
|
48.60
|
-0.82%
|
|
|
|
EIB
|
12,401,100
|
30.40
|
2.36%
|
|
|
|
|
Market Update
Last updated at 11:20:00 AM
|
|
|
|
|