|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.90
-0.40/-3.01%
3:09:23 PM
|
|
|
|
Closing price on 11/25/2024
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.25 |
| Volume |
11,316,601 |
| Split-adjusted Price |
8.94 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2024
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.25
|
10.30
|
10.27
|
8.94
|
11,316,601
|
|
|
11/22/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.25
|
10.25
|
8.90
|
10,739,554
|
|
|
11/21/2024
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.15
|
10.25
|
10.21
|
8.90
|
7,646,300
|
|
|
11/20/2024
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
8.85
|
18,742,600
|
|
|
11/19/2024
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.15
|
8.77
|
24,893,824
|
|
|
11/18/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
8.85
|
35,184,361
|
|
|
11/15/2024
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.26
|
8.85
|
18,229,404
|
|
|
11/14/2024
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.30
|
10.35
|
10.39
|
8.98
|
21,708,307
|
|
|
11/13/2024
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.40
|
10.45
|
10.45
|
9.07
|
26,776,471
|
|
|
11/12/2024
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.45
|
10.45
|
10.51
|
9.07
|
21,531,440
|
|
|
11/11/2024
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.40
|
10.50
|
10.47
|
9.11
|
17,978,513
|
|
|
11/8/2024
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.50
|
10.55
|
10.56
|
9.16
|
8,692,556
|
|
|
11/7/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.55
|
10.60
|
10.65
|
9.20
|
12,304,071
|
|
|
11/6/2024
|
+0.10 / +0.95%
|
10.60
|
10.65
|
10.55
|
10.65
|
10.61
|
9.24
|
11,220,651
|
|
|
11/5/2024
|
+0.10 / +0.96%
|
10.45
|
10.55
|
10.40
|
10.55
|
10.49
|
9.16
|
17,053,704
|
|
|
11/4/2024
|
-0.10 / -0.95%
|
10.55
|
10.55
|
10.40
|
10.45
|
10.48
|
9.07
|
34,555,190
|
|
|
11/1/2024
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.55
|
10.57
|
9.16
|
13,306,474
|
|
|
10/31/2024
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.45
|
10.60
|
10.60
|
9.20
|
26,288,289
|
|
|
10/30/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.45
|
10.50
|
10.48
|
9.11
|
9,872,243
|
|
|
10/29/2024
|
+0.05 / +0.48%
|
10.55
|
10.55
|
10.45
|
10.50
|
10.49
|
9.11
|
18,863,133
|
|
|
10/28/2024
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.40
|
10.45
|
10.46
|
9.07
|
16,942,852
|
|
|
10/25/2024
|
-0.15 / -1.42%
|
10.55
|
10.60
|
10.40
|
10.40
|
10.50
|
9.03
|
12,971,146
|
|
|
10/24/2024
|
-0.10 / -0.94%
|
10.65
|
10.75
|
10.55
|
10.55
|
10.61
|
9.16
|
19,541,441
|
|
|
10/23/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.68
|
9.24
|
12,982,439
|
|
|
10/22/2024
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.73
|
9.29
|
23,330,261
|
|
|
10/21/2024
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.75
|
10.80
|
10.83
|
9.37
|
11,402,386
|
|
|
10/18/2024
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.85
|
10.85
|
10.90
|
9.42
|
19,545,586
|
|
|
10/17/2024
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.75
|
9.37
|
16,441,109
|
|
|
10/16/2024
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.70
|
10.75
|
10.77
|
9.33
|
9,057,201
|
|
|
10/15/2024
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.75
|
10.80
|
10.85
|
9.37
|
18,604,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,266,900
|
8.20
|
-1.20%
|
|
|
|
ACB
|
10,054,700
|
21.05
|
0.00%
|
|
|
|
BAB
|
600
|
11.40
|
-1.72%
|
|
|
|
BID
|
6,320,900
|
35.55
|
0.71%
|
|
|
|
BVB
|
5,006,100
|
12.70
|
-1.55%
|
|
|
|
CTG
|
23,868,500
|
39.90
|
3.64%
|
|
|
|
EIB
|
11,588,300
|
22.65
|
-1.95%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|