Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.80
+0.40/+2.17%
3:09:23 PM
|
|
|
Closing price on 12/1/2023
|
|
Open |
10.85 |
High |
10.90 |
Low |
10.70 |
Volume |
8,201,500 |
Split-adjusted Price |
7.98 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2023
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.70
|
10.85
|
10.81
|
7.98
|
8,201,500
|
|
11/30/2023
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.89
|
7.95
|
11,310,600
|
|
11/29/2023
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.80
|
10.85
|
10.87
|
7.98
|
10,093,300
|
|
11/28/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.85
|
10.74
|
7.98
|
13,113,900
|
|
11/27/2023
|
-0.20 / -1.83%
|
10.95
|
11.00
|
10.70
|
10.75
|
10.81
|
7.91
|
21,115,400
|
|
11/24/2023
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.65
|
10.95
|
10.89
|
8.06
|
28,194,500
|
|
11/23/2023
|
-0.35 / -3.10%
|
11.30
|
11.40
|
10.95
|
10.95
|
11.24
|
8.06
|
15,369,400
|
|
11/22/2023
|
+0.05 / +0.44%
|
11.20
|
11.30
|
11.15
|
11.30
|
11.21
|
8.31
|
26,326,300
|
|
11/21/2023
|
+0.05 / +0.45%
|
11.30
|
11.35
|
11.15
|
11.25
|
11.24
|
8.28
|
29,373,800
|
|
11/20/2023
|
0.00 / 0.00%
|
10.90
|
11.35
|
10.90
|
11.20
|
11.09
|
8.24
|
25,557,900
|
|
11/17/2023
|
-0.40 / -3.45%
|
11.60
|
11.70
|
11.10
|
11.20
|
11.34
|
8.24
|
29,322,600
|
|
11/16/2023
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.52
|
8.53
|
12,960,500
|
|
11/15/2023
|
+0.10 / +0.87%
|
11.65
|
11.85
|
11.45
|
11.55
|
11.67
|
8.50
|
34,864,700
|
|
11/14/2023
|
+0.40 / +3.62%
|
11.20
|
11.75
|
11.10
|
11.45
|
11.50
|
8.42
|
35,776,100
|
|
11/13/2023
|
-0.10 / -0.90%
|
11.15
|
11.30
|
10.95
|
11.05
|
11.14
|
8.13
|
17,847,700
|
|
11/10/2023
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.05
|
11.15
|
11.14
|
8.20
|
19,878,000
|
|
11/9/2023
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.25
|
11.35
|
8.28
|
22,688,400
|
|
11/8/2023
|
+0.50 / +4.61%
|
10.90
|
11.35
|
10.75
|
11.35
|
11.05
|
8.35
|
26,158,400
|
|
11/7/2023
|
-0.15 / -1.36%
|
11.00
|
11.05
|
10.85
|
10.85
|
10.93
|
7.98
|
15,479,700
|
|
11/6/2023
|
+0.30 / +2.80%
|
10.80
|
11.05
|
10.70
|
11.00
|
10.94
|
8.09
|
21,140,100
|
|
11/3/2023
|
-0.20 / -1.83%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.79
|
7.87
|
15,974,100
|
|
11/2/2023
|
+0.55 / +5.31%
|
10.45
|
10.90
|
10.35
|
10.90
|
10.62
|
8.02
|
21,560,100
|
|
11/1/2023
|
+0.25 / +2.48%
|
10.20
|
10.40
|
10.10
|
10.35
|
10.25
|
7.62
|
17,399,300
|
|
10/31/2023
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.18
|
7.43
|
11,478,520
|
|
10/30/2023
|
-0.15 / -1.46%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.23
|
7.47
|
9,296,800
|
|
10/27/2023
|
+0.25 / +2.49%
|
10.15
|
10.30
|
10.05
|
10.30
|
10.16
|
7.58
|
11,621,700
|
|
10/26/2023
|
-0.50 / -4.74%
|
10.40
|
10.45
|
9.99
|
10.05
|
10.14
|
7.39
|
29,068,200
|
|
10/25/2023
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.50
|
10.55
|
10.62
|
7.76
|
8,098,400
|
|
10/24/2023
|
+0.30 / +2.91%
|
10.35
|
10.70
|
10.35
|
10.60
|
10.52
|
7.80
|
16,934,300
|
|
10/23/2023
|
-0.15 / -1.44%
|
10.45
|
10.50
|
10.25
|
10.30
|
10.31
|
7.58
|
10,820,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
5,265,800
|
12.60
|
0.80%
|
|
|
ACB
|
21,625,300
|
27.80
|
0.91%
|
|
|
BAB
|
41,000
|
14.50
|
-0.68%
|
|
|
BID
|
10,429,800
|
42.85
|
0.82%
|
|
|
BVB
|
8,037,900
|
16.00
|
0.63%
|
|
|
CTG
|
12,260,700
|
51.30
|
-0.58%
|
|
|
EIB
|
17,805,100
|
29.70
|
1.54%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|