|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.90
-0.10/-0.71%
3:09:24 PM
|
|
|
|
Closing price on 10/5/2023
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
9,199,400 |
| Split-adjusted Price |
7.61 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.15 / -1.41%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.61
|
7.61
|
9,199,400
|
|
|
10/4/2023
|
+0.10 / +0.95%
|
10.45
|
10.75
|
10.40
|
10.65
|
10.61
|
7.72
|
10,565,201
|
|
|
10/3/2023
|
-0.50 / -4.52%
|
11.00
|
11.00
|
10.40
|
10.55
|
10.66
|
7.65
|
22,388,900
|
|
|
10/2/2023
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.00
|
11.05
|
11.09
|
8.01
|
9,452,771
|
|
|
9/29/2023
|
+0.15 / +1.37%
|
11.05
|
11.30
|
11.00
|
11.10
|
11.14
|
8.05
|
9,491,824
|
|
|
9/28/2023
|
-0.15 / -1.35%
|
11.10
|
11.15
|
10.85
|
10.95
|
10.98
|
7.94
|
13,798,066
|
|
|
9/27/2023
|
+0.30 / +2.78%
|
10.85
|
11.10
|
10.60
|
11.10
|
10.81
|
8.05
|
19,975,758
|
|
|
9/26/2023
|
-0.20 / -1.82%
|
11.00
|
11.30
|
10.80
|
10.80
|
11.07
|
7.83
|
67,868,367
|
|
|
9/25/2023
|
-0.80 / -6.78%
|
11.80
|
11.85
|
11.00
|
11.00
|
11.38
|
7.98
|
63,511,723
|
|
|
9/22/2023
|
-0.25 / -2.07%
|
11.90
|
11.95
|
11.50
|
11.80
|
11.72
|
8.56
|
35,086,035
|
|
|
9/21/2023
|
-0.15 / -1.23%
|
12.20
|
12.25
|
12.00
|
12.05
|
12.12
|
8.74
|
17,851,124
|
|
|
9/20/2023
|
+0.15 / +1.24%
|
12.05
|
12.25
|
12.05
|
12.20
|
12.14
|
8.85
|
17,124,435
|
|
|
9/19/2023
|
-0.05 / -0.41%
|
12.10
|
12.15
|
11.95
|
12.05
|
12.05
|
8.74
|
26,901,586
|
|
|
9/18/2023
|
-0.10 / -0.82%
|
12.25
|
12.35
|
12.05
|
12.10
|
12.18
|
8.77
|
18,750,512
|
|
|
9/15/2023
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.32
|
8.85
|
25,022,900
|
|
|
9/14/2023
|
-0.05 / -0.40%
|
12.40
|
12.65
|
12.30
|
12.30
|
12.45
|
8.92
|
29,077,200
|
|
|
9/13/2023
|
-0.20 / -1.59%
|
12.60
|
12.65
|
12.30
|
12.35
|
12.48
|
8.96
|
23,450,400
|
|
|
9/12/2023
|
+0.25 / +2.03%
|
12.40
|
12.55
|
12.20
|
12.55
|
12.35
|
9.10
|
25,781,001
|
|
|
9/11/2023
|
-0.40 / -3.15%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.54
|
8.92
|
37,721,000
|
|
|
9/8/2023
|
-0.05 / -0.39%
|
12.80
|
12.85
|
12.70
|
12.70
|
12.75
|
9.21
|
22,388,795
|
|
|
9/7/2023
|
+0.10 / +0.79%
|
12.70
|
12.95
|
12.70
|
12.75
|
12.81
|
9.25
|
37,159,426
|
|
|
9/6/2023
|
0.00 / 0.00%
|
12.65
|
12.80
|
12.60
|
12.65
|
12.68
|
9.17
|
25,003,788
|
|
|
9/5/2023
|
+0.20 / +1.61%
|
12.50
|
12.90
|
12.50
|
12.65
|
12.67
|
9.17
|
45,002,748
|
|
|
8/31/2023
|
+0.20 / +1.63%
|
12.35
|
12.45
|
12.25
|
12.45
|
12.36
|
9.03
|
20,117,372
|
|
|
8/30/2023
|
0.00 / 0.00%
|
12.25
|
12.35
|
12.20
|
12.25
|
12.25
|
8.88
|
17,506,266
|
|
|
8/29/2023
|
+0.15 / +1.24%
|
12.15
|
12.40
|
12.10
|
12.25
|
12.26
|
8.88
|
43,012,355
|
|
|
8/28/2023
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.95
|
12.10
|
12.02
|
8.77
|
25,748,623
|
|
|
8/25/2023
|
-0.15 / -1.24%
|
12.10
|
12.10
|
11.95
|
11.95
|
12.01
|
8.67
|
14,010,679
|
|
|
8/24/2023
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.02
|
8.77
|
15,319,400
|
|
|
8/23/2023
|
-0.10 / -0.83%
|
12.20
|
12.25
|
11.90
|
12.00
|
12.04
|
8.70
|
19,668,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
726,400
|
15.20
|
0.00%
|
|
|
|
ACB
|
21,591,900
|
23.30
|
2.19%
|
|
|
|
BAB
|
8,600
|
11.30
|
0.89%
|
|
|
|
BID
|
10,515,600
|
42.95
|
-1.38%
|
|
|
|
BVB
|
634,500
|
12.70
|
0.00%
|
|
|
|
CTG
|
10,368,400
|
35.80
|
-0.42%
|
|
|
|
EIB
|
10,697,300
|
21.85
|
-1.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|