|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.80
-0.10/-0.72%
3:09:24 PM
|
|
|
|
Closing price on 12/29/2022
|
|
| Open |
10.05 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
9,482,100 |
| Split-adjusted Price |
6.08 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
-0.20 / -1.98%
|
10.05
|
10.20
|
9.90
|
9.90
|
10.02
|
6.08
|
9,482,100
|
|
|
12/28/2022
|
-0.10 / -0.98%
|
10.30
|
10.30
|
9.99
|
10.10
|
10.13
|
6.21
|
13,759,500
|
|
|
12/27/2022
|
+0.57 / +5.92%
|
9.63
|
10.20
|
9.56
|
10.20
|
9.78
|
6.27
|
16,866,000
|
|
|
12/26/2022
|
-0.72 / -6.96%
|
10.35
|
10.35
|
9.63
|
9.63
|
9.92
|
5.92
|
26,068,900
|
|
|
12/23/2022
|
-0.15 / -1.43%
|
10.55
|
10.60
|
10.30
|
10.35
|
10.42
|
6.36
|
11,720,000
|
|
|
12/22/2022
|
+0.05 / +0.48%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.58
|
6.45
|
15,658,300
|
|
|
12/21/2022
|
-0.10 / -0.95%
|
10.75
|
10.75
|
10.10
|
10.45
|
10.46
|
6.42
|
24,449,300
|
|
|
12/20/2022
|
-0.35 / -3.21%
|
10.90
|
10.95
|
10.25
|
10.55
|
10.60
|
6.48
|
35,436,400
|
|
|
12/19/2022
|
+0.05 / +0.46%
|
10.90
|
11.35
|
10.90
|
10.90
|
11.07
|
6.70
|
40,563,300
|
|
|
12/16/2022
|
-0.05 / -0.46%
|
10.75
|
11.25
|
10.70
|
10.85
|
10.96
|
6.67
|
33,254,900
|
|
|
12/15/2022
|
+0.15 / +1.40%
|
10.75
|
11.00
|
10.70
|
10.90
|
10.87
|
6.70
|
25,341,300
|
|
|
12/14/2022
|
-0.15 / -1.38%
|
11.00
|
11.10
|
10.75
|
10.75
|
10.91
|
6.61
|
26,105,300
|
|
|
12/13/2022
|
+0.40 / +3.81%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.69
|
6.70
|
24,840,200
|
|
|
12/12/2022
|
-0.10 / -0.94%
|
10.70
|
11.20
|
10.50
|
10.50
|
10.89
|
6.45
|
38,221,800
|
|
|
12/9/2022
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.55
|
10.60
|
10.75
|
6.51
|
22,749,000
|
|
|
12/8/2022
|
+0.35 / +3.35%
|
10.75
|
11.10
|
10.65
|
10.80
|
10.90
|
6.64
|
27,930,500
|
|
|
12/7/2022
|
-0.05 / -0.48%
|
10.40
|
10.85
|
10.30
|
10.45
|
10.58
|
6.42
|
23,958,800
|
|
|
12/6/2022
|
-0.75 / -6.67%
|
11.30
|
11.50
|
10.50
|
10.50
|
10.91
|
6.45
|
44,839,100
|
|
|
12/5/2022
|
+0.05 / +0.45%
|
11.55
|
11.80
|
10.85
|
11.25
|
11.50
|
6.91
|
58,368,700
|
|
|
12/2/2022
|
+0.55 / +5.16%
|
10.60
|
11.20
|
10.45
|
11.20
|
10.79
|
6.88
|
29,558,700
|
|
|
12/1/2022
|
+0.55 / +5.45%
|
10.20
|
10.80
|
10.15
|
10.65
|
10.65
|
6.54
|
54,015,600
|
|
|
11/30/2022
|
-0.05 / -0.49%
|
10.15
|
10.25
|
10.00
|
10.10
|
10.12
|
6.21
|
24,228,300
|
|
|
11/29/2022
|
+0.20 / +2.01%
|
10.00
|
10.25
|
9.88
|
10.15
|
10.04
|
6.24
|
23,281,800
|
|
|
11/28/2022
|
+0.65 / +6.99%
|
9.47
|
9.95
|
9.47
|
9.95
|
9.79
|
6.11
|
23,189,500
|
|
|
11/25/2022
|
+0.43 / +4.85%
|
9.10
|
9.30
|
8.96
|
9.30
|
9.12
|
5.72
|
10,882,800
|
|
|
11/24/2022
|
-0.14 / -1.55%
|
9.00
|
9.04
|
8.67
|
8.87
|
8.86
|
5.45
|
10,426,000
|
|
|
11/23/2022
|
-0.03 / -0.33%
|
9.30
|
9.39
|
9.01
|
9.01
|
9.15
|
5.54
|
10,910,600
|
|
|
11/22/2022
|
0.00 / 0.00%
|
10.40
|
10.75
|
10.20
|
10.40
|
10.45
|
5.56
|
18,838,300
|
|
|
11/21/2022
|
+0.30 / +2.97%
|
10.25
|
10.50
|
10.10
|
10.40
|
10.29
|
5.56
|
18,048,500
|
|
|
11/18/2022
|
+0.10 / +1.00%
|
10.05
|
10.20
|
9.65
|
10.10
|
9.90
|
5.40
|
20,788,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
686,500
|
15.30
|
0.66%
|
|
|
|
ACB
|
11,124,600
|
23.00
|
-1.29%
|
|
|
|
BAB
|
2,400
|
11.20
|
-0.88%
|
|
|
|
BID
|
17,432,500
|
45.30
|
5.47%
|
|
|
|
BVB
|
681,100
|
12.50
|
-1.57%
|
|
|
|
CTG
|
18,917,500
|
36.30
|
1.40%
|
|
|
|
EIB
|
9,602,200
|
21.70
|
-0.69%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|