|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.10
+0.10/+0.77%
3:09:19 PM
|
|
|
|
Closing price on 11/18/2022
|
|
| Open |
10.05 |
| High |
10.20 |
| Low |
9.65 |
| Volume |
20,788,000 |
| Split-adjusted Price |
6.19 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
+0.10 / +1.00%
|
10.05
|
10.20
|
9.65
|
10.10
|
9.90
|
6.19
|
20,788,000
|
|
|
11/17/2022
|
+0.52 / +5.49%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.88
|
6.13
|
17,792,400
|
|
|
11/16/2022
|
+0.62 / +7.00%
|
8.30
|
9.48
|
8.24
|
9.48
|
8.76
|
5.81
|
25,403,100
|
|
|
11/15/2022
|
-0.66 / -6.93%
|
9.33
|
9.84
|
8.86
|
8.86
|
9.08
|
5.43
|
19,513,300
|
|
|
11/14/2022
|
-0.48 / -4.80%
|
10.00
|
10.05
|
9.38
|
9.52
|
9.64
|
5.83
|
15,785,200
|
|
|
11/11/2022
|
-0.25 / -2.44%
|
10.50
|
10.65
|
10.00
|
10.00
|
10.40
|
6.13
|
14,260,400
|
|
|
11/10/2022
|
-0.75 / -6.82%
|
10.90
|
11.00
|
10.25
|
10.25
|
10.44
|
6.28
|
17,642,800
|
|
|
11/9/2022
|
-0.15 / -1.35%
|
11.35
|
11.35
|
11.00
|
11.00
|
11.21
|
6.74
|
20,600,000
|
|
|
11/8/2022
|
+0.45 / +4.21%
|
10.70
|
11.25
|
10.65
|
11.15
|
11.01
|
6.83
|
29,800,000
|
|
|
11/7/2022
|
-0.55 / -4.89%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.96
|
6.56
|
24,900,100
|
|
|
11/4/2022
|
+0.15 / +1.35%
|
11.10
|
11.50
|
10.70
|
11.25
|
11.07
|
6.89
|
19,213,800
|
|
|
11/3/2022
|
-0.20 / -1.77%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.22
|
6.80
|
10,527,400
|
|
|
11/2/2022
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.25
|
11.30
|
11.44
|
6.92
|
28,769,200
|
|
|
11/1/2022
|
+0.15 / +1.31%
|
11.60
|
11.95
|
11.55
|
11.60
|
11.73
|
7.11
|
14,559,500
|
|
|
10/31/2022
|
+0.45 / +4.09%
|
11.20
|
11.55
|
11.00
|
11.45
|
11.28
|
7.02
|
19,739,400
|
|
|
10/28/2022
|
-0.15 / -1.35%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.21
|
6.74
|
16,113,500
|
|
|
10/27/2022
|
+0.70 / +6.70%
|
10.45
|
11.15
|
10.45
|
11.15
|
10.92
|
6.83
|
18,732,700
|
|
|
10/26/2022
|
-0.10 / -0.95%
|
10.70
|
10.85
|
10.30
|
10.45
|
10.59
|
6.40
|
16,580,800
|
|
|
10/25/2022
|
+0.65 / +6.57%
|
10.00
|
10.55
|
9.64
|
10.55
|
10.28
|
6.46
|
15,877,100
|
|
|
10/24/2022
|
-0.35 / -3.41%
|
10.40
|
10.70
|
9.86
|
9.90
|
10.20
|
6.07
|
17,779,800
|
|
|
10/21/2022
|
-0.60 / -5.53%
|
10.90
|
11.10
|
10.15
|
10.25
|
10.69
|
6.28
|
12,312,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,654,900
|
8.50
|
2.41%
|
|
|
|
ACB
|
15,752,600
|
21.45
|
0.70%
|
|
|
|
BAB
|
9,700
|
11.50
|
0.00%
|
|
|
|
BID
|
5,982,300
|
36.00
|
0.56%
|
|
|
|
BVB
|
5,278,600
|
13.10
|
0.77%
|
|
|
|
CTG
|
12,449,200
|
41.30
|
1.47%
|
|
|
|
EIB
|
8,778,300
|
23.50
|
1.51%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|