|
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 12/11/2024
|
|
| Open |
10.40 |
| High |
10.75 |
| Low |
10.40 |
| Volume |
44,086,000 |
| Split-adjusted Price |
8.14 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2024
|
+0.25 / +2.42%
|
10.40
|
10.75
|
10.40
|
10.60
|
10.57
|
8.14
|
44,086,000
|
|
|
12/10/2024
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.35
|
10.35
|
10.39
|
7.95
|
12,016,000
|
|
|
12/9/2024
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.30
|
10.35
|
10.36
|
7.95
|
12,531,001
|
|
|
12/6/2024
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.30
|
10.35
|
10.40
|
7.95
|
11,128,800
|
|
|
12/5/2024
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.15
|
10.50
|
10.34
|
8.07
|
15,491,413
|
|
|
12/4/2024
|
-0.10 / -0.97%
|
10.25
|
10.30
|
10.20
|
10.20
|
10.22
|
7.84
|
6,399,900
|
|
|
12/3/2024
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.20
|
10.30
|
10.27
|
7.91
|
21,890,176
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.25
|
10.30
|
10.31
|
7.91
|
6,815,100
|
|
|
11/29/2024
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.25
|
10.30
|
10.27
|
7.91
|
20,650,703
|
|
|
11/28/2024
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.25
|
10.25
|
10.30
|
7.87
|
8,584,400
|
|
|
11/27/2024
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.30
|
10.30
|
10.33
|
7.91
|
13,027,500
|
|
|
11/26/2024
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.36
|
7.95
|
14,588,776
|
|
|
11/25/2024
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.25
|
10.30
|
10.27
|
7.91
|
11,316,601
|
|
|
11/22/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.25
|
10.25
|
7.87
|
10,739,554
|
|
|
11/21/2024
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.15
|
10.25
|
10.21
|
7.87
|
7,646,300
|
|
|
11/20/2024
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
7.84
|
18,742,600
|
|
|
11/19/2024
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.15
|
7.76
|
24,893,824
|
|
|
11/18/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
7.84
|
35,184,361
|
|
|
11/15/2024
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.26
|
7.84
|
18,229,404
|
|
|
11/14/2024
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.30
|
10.35
|
10.39
|
7.95
|
21,708,307
|
|
|
11/13/2024
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.40
|
10.45
|
10.45
|
8.03
|
26,776,471
|
|
|
11/12/2024
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.45
|
10.45
|
10.51
|
8.03
|
21,531,440
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|