|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.75
-0.15/-1.08%
10:10:01 AM
|
|
|
|
Closing price on 11/22/2023
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.15 |
| Volume |
26,326,300 |
| Split-adjusted Price |
8.19 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2023
|
+0.05 / +0.44%
|
11.20
|
11.30
|
11.15
|
11.30
|
11.21
|
8.19
|
26,326,300
|
|
|
11/21/2023
|
+0.05 / +0.45%
|
11.30
|
11.35
|
11.15
|
11.25
|
11.24
|
8.16
|
29,373,800
|
|
|
11/20/2023
|
0.00 / 0.00%
|
10.90
|
11.35
|
10.90
|
11.20
|
11.09
|
8.12
|
25,557,900
|
|
|
11/17/2023
|
-0.40 / -3.45%
|
11.60
|
11.70
|
11.10
|
11.20
|
11.34
|
8.12
|
29,322,600
|
|
|
11/16/2023
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.52
|
8.41
|
12,960,500
|
|
|
11/15/2023
|
+0.10 / +0.87%
|
11.65
|
11.85
|
11.45
|
11.55
|
11.67
|
8.38
|
34,864,700
|
|
|
11/14/2023
|
+0.40 / +3.62%
|
11.20
|
11.75
|
11.10
|
11.45
|
11.50
|
8.30
|
35,776,100
|
|
|
11/13/2023
|
-0.10 / -0.90%
|
11.15
|
11.30
|
10.95
|
11.05
|
11.14
|
8.01
|
17,847,700
|
|
|
11/10/2023
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.05
|
11.15
|
11.14
|
8.09
|
19,878,000
|
|
|
11/9/2023
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.25
|
11.35
|
8.16
|
22,688,400
|
|
|
11/8/2023
|
+0.50 / +4.61%
|
10.90
|
11.35
|
10.75
|
11.35
|
11.05
|
8.23
|
26,158,400
|
|
|
11/7/2023
|
-0.15 / -1.36%
|
11.00
|
11.05
|
10.85
|
10.85
|
10.93
|
7.87
|
15,479,700
|
|
|
11/6/2023
|
+0.30 / +2.80%
|
10.80
|
11.05
|
10.70
|
11.00
|
10.94
|
7.98
|
21,140,100
|
|
|
11/3/2023
|
-0.20 / -1.83%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.79
|
7.76
|
15,974,100
|
|
|
11/2/2023
|
+0.55 / +5.31%
|
10.45
|
10.90
|
10.35
|
10.90
|
10.62
|
7.90
|
21,560,100
|
|
|
11/1/2023
|
+0.25 / +2.48%
|
10.20
|
10.40
|
10.10
|
10.35
|
10.25
|
7.51
|
17,399,300
|
|
|
10/31/2023
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.18
|
7.32
|
11,478,520
|
|
|
10/30/2023
|
-0.15 / -1.46%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.23
|
7.36
|
9,296,800
|
|
|
10/27/2023
|
+0.25 / +2.49%
|
10.15
|
10.30
|
10.05
|
10.30
|
10.16
|
7.47
|
11,621,700
|
|
|
10/26/2023
|
-0.50 / -4.74%
|
10.40
|
10.45
|
9.99
|
10.05
|
10.14
|
7.29
|
29,068,200
|
|
|
10/25/2023
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.50
|
10.55
|
10.62
|
7.65
|
8,098,400
|
|
|
10/24/2023
|
+0.30 / +2.91%
|
10.35
|
10.70
|
10.35
|
10.60
|
10.52
|
7.69
|
16,934,300
|
|
|
10/23/2023
|
-0.15 / -1.44%
|
10.45
|
10.50
|
10.25
|
10.30
|
10.31
|
7.47
|
10,820,700
|
|
|
10/20/2023
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.15
|
10.45
|
10.30
|
7.58
|
12,147,300
|
|
|
10/19/2023
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.25
|
10.30
|
10.39
|
7.47
|
12,093,800
|
|
|
10/18/2023
|
-0.20 / -1.89%
|
10.60
|
10.65
|
10.25
|
10.40
|
10.47
|
7.54
|
32,907,300
|
|
|
10/17/2023
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.60
|
10.60
|
10.66
|
7.69
|
6,451,600
|
|
|
10/16/2023
|
-0.20 / -1.85%
|
10.75
|
10.85
|
10.60
|
10.60
|
10.70
|
7.69
|
30,347,700
|
|
|
10/13/2023
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.77
|
7.83
|
11,770,600
|
|
|
10/12/2023
|
-0.05 / -0.46%
|
10.90
|
11.05
|
10.85
|
10.85
|
10.93
|
7.87
|
10,558,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
170,900
|
15.30
|
0.66%
|
|
|
|
ACB
|
3,227,300
|
22.95
|
-1.50%
|
|
|
|
BAB
|
800
|
11.20
|
-0.88%
|
|
|
|
BID
|
1,841,800
|
42.35
|
-1.40%
|
|
|
|
BVB
|
116,700
|
12.50
|
-1.57%
|
|
|
|
CTG
|
1,198,400
|
35.30
|
-1.40%
|
|
|
|
EIB
|
2,626,300
|
21.65
|
-0.92%
|
|
|
|
|
Market Update
Last updated at 10:09:59 AM
|
|
|
|
|