|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.40
+1.10/+6.75%
3:09:23 PM
|
|
|
|
Closing price on 11/11/2024
|
|
| Open |
10.55 |
| High |
10.55 |
| Low |
10.40 |
| Volume |
17,978,513 |
| Split-adjusted Price |
8.07 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2024
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.40
|
10.50
|
10.47
|
8.07
|
17,978,513
|
|
|
11/8/2024
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.50
|
10.55
|
10.56
|
8.10
|
8,692,556
|
|
|
11/7/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.55
|
10.60
|
10.65
|
8.14
|
12,304,071
|
|
|
11/6/2024
|
+0.10 / +0.95%
|
10.60
|
10.65
|
10.55
|
10.65
|
10.61
|
8.18
|
11,220,651
|
|
|
11/5/2024
|
+0.10 / +0.96%
|
10.45
|
10.55
|
10.40
|
10.55
|
10.49
|
8.10
|
17,053,704
|
|
|
11/4/2024
|
-0.10 / -0.95%
|
10.55
|
10.55
|
10.40
|
10.45
|
10.48
|
8.03
|
34,555,190
|
|
|
11/1/2024
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.55
|
10.57
|
8.10
|
13,306,474
|
|
|
10/31/2024
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.45
|
10.60
|
10.60
|
8.14
|
26,288,289
|
|
|
10/30/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.45
|
10.50
|
10.48
|
8.07
|
9,872,243
|
|
|
10/29/2024
|
+0.05 / +0.48%
|
10.55
|
10.55
|
10.45
|
10.50
|
10.49
|
8.07
|
18,863,133
|
|
|
10/28/2024
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.40
|
10.45
|
10.46
|
8.03
|
16,942,852
|
|
|
10/25/2024
|
-0.15 / -1.42%
|
10.55
|
10.60
|
10.40
|
10.40
|
10.50
|
7.99
|
12,971,146
|
|
|
10/24/2024
|
-0.10 / -0.94%
|
10.65
|
10.75
|
10.55
|
10.55
|
10.61
|
8.10
|
19,541,441
|
|
|
10/23/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.68
|
8.18
|
12,982,439
|
|
|
10/22/2024
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.73
|
8.22
|
23,330,261
|
|
|
10/21/2024
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.75
|
10.80
|
10.83
|
8.30
|
11,402,386
|
|
|
10/18/2024
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.85
|
10.85
|
10.90
|
8.33
|
19,545,586
|
|
|
10/17/2024
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.75
|
8.30
|
16,441,109
|
|
|
10/16/2024
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.70
|
10.75
|
10.77
|
8.26
|
9,057,201
|
|
|
10/15/2024
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.75
|
10.80
|
10.85
|
8.30
|
18,604,800
|
|
|
10/14/2024
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.75
|
10.80
|
10.82
|
8.30
|
16,139,401
|
|
|
10/11/2024
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.77
|
8.30
|
9,670,201
|
|
|
10/10/2024
|
-0.05 / -0.46%
|
10.90
|
10.95
|
10.75
|
10.75
|
10.85
|
8.26
|
12,852,800
|
|
|
10/9/2024
|
+0.05 / +0.47%
|
10.75
|
10.85
|
10.75
|
10.80
|
10.80
|
8.30
|
11,119,025
|
|
|
10/8/2024
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.75
|
10.79
|
8.26
|
20,413,103
|
|
|
10/7/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.75
|
10.85
|
10.86
|
8.33
|
15,377,900
|
|
|
10/4/2024
|
-0.10 / -0.91%
|
10.95
|
11.00
|
10.85
|
10.85
|
10.91
|
8.33
|
16,306,500
|
|
|
10/3/2024
|
+0.05 / +0.46%
|
10.90
|
11.30
|
10.85
|
10.95
|
11.09
|
8.41
|
46,181,500
|
|
|
10/2/2024
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.93
|
8.37
|
21,227,700
|
|
|
10/1/2024
|
+0.05 / +0.45%
|
11.05
|
11.20
|
11.00
|
11.05
|
11.08
|
8.49
|
30,158,606
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,003,900
|
12.60
|
0.80%
|
|
|
|
ACB
|
20,812,100
|
27.35
|
4.39%
|
|
|
|
BAB
|
5,500
|
14.50
|
3.57%
|
|
|
|
BID
|
11,173,900
|
41.80
|
1.95%
|
|
|
|
BVB
|
8,197,200
|
16.10
|
2.55%
|
|
|
|
CTG
|
9,948,500
|
51.20
|
4.28%
|
|
|
|
EIB
|
14,952,900
|
28.60
|
6.12%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|