|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 12/5/2023
|
|
| Open |
11.15 |
| High |
11.20 |
| Low |
10.95 |
| Volume |
16,901,800 |
| Split-adjusted Price |
10.49 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
-0.15 / -1.35%
|
11.15
|
11.20
|
10.95
|
10.95
|
11.04
|
10.49
|
16,901,800
|
|
|
12/4/2023
|
+0.25 / +2.30%
|
10.90
|
11.20
|
10.85
|
11.10
|
11.05
|
10.63
|
36,128,300
|
|
|
12/1/2023
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.70
|
10.85
|
10.81
|
10.39
|
8,201,500
|
|
|
11/30/2023
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.89
|
10.34
|
11,310,600
|
|
|
11/29/2023
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.80
|
10.85
|
10.87
|
10.39
|
10,093,300
|
|
|
11/28/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.85
|
10.74
|
10.39
|
13,113,900
|
|
|
11/27/2023
|
-0.20 / -1.83%
|
10.95
|
11.00
|
10.70
|
10.75
|
10.81
|
10.30
|
21,115,400
|
|
|
11/24/2023
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.65
|
10.95
|
10.89
|
10.49
|
28,194,500
|
|
|
11/23/2023
|
-0.35 / -3.10%
|
11.30
|
11.40
|
10.95
|
10.95
|
11.24
|
10.49
|
15,369,400
|
|
|
11/22/2023
|
+0.05 / +0.44%
|
11.20
|
11.30
|
11.15
|
11.30
|
11.21
|
10.82
|
26,326,300
|
|
|
11/21/2023
|
+0.05 / +0.45%
|
11.30
|
11.35
|
11.15
|
11.25
|
11.24
|
10.78
|
29,373,800
|
|
|
11/20/2023
|
0.00 / 0.00%
|
10.90
|
11.35
|
10.90
|
11.20
|
11.09
|
10.73
|
25,557,900
|
|
|
11/17/2023
|
-0.40 / -3.45%
|
11.60
|
11.70
|
11.10
|
11.20
|
11.34
|
10.73
|
29,322,600
|
|
|
11/16/2023
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.52
|
11.11
|
12,960,500
|
|
|
11/15/2023
|
+0.10 / +0.87%
|
11.65
|
11.85
|
11.45
|
11.55
|
11.67
|
11.06
|
34,864,700
|
|
|
11/14/2023
|
+0.40 / +3.62%
|
11.20
|
11.75
|
11.10
|
11.45
|
11.50
|
10.97
|
35,776,100
|
|
|
11/13/2023
|
-0.10 / -0.90%
|
11.15
|
11.30
|
10.95
|
11.05
|
11.14
|
10.58
|
17,847,700
|
|
|
11/10/2023
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.05
|
11.15
|
11.14
|
10.68
|
19,878,000
|
|
|
11/9/2023
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.25
|
11.35
|
10.78
|
22,688,400
|
|
|
11/8/2023
|
+0.50 / +4.61%
|
10.90
|
11.35
|
10.75
|
11.35
|
11.05
|
10.87
|
26,158,400
|
|
|
11/7/2023
|
-0.15 / -1.36%
|
11.00
|
11.05
|
10.85
|
10.85
|
10.93
|
10.39
|
15,479,700
|
|
|
11/6/2023
|
+0.30 / +2.80%
|
10.80
|
11.05
|
10.70
|
11.00
|
10.94
|
10.54
|
21,140,100
|
|
|
11/3/2023
|
-0.20 / -1.83%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.79
|
10.25
|
15,974,100
|
|
|
11/2/2023
|
+0.55 / +5.31%
|
10.45
|
10.90
|
10.35
|
10.90
|
10.62
|
10.44
|
21,560,100
|
|
|
11/1/2023
|
+0.25 / +2.48%
|
10.20
|
10.40
|
10.10
|
10.35
|
10.25
|
9.91
|
17,399,300
|
|
|
10/31/2023
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.18
|
9.67
|
11,478,520
|
|
|
10/30/2023
|
-0.15 / -1.46%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.23
|
9.72
|
9,296,800
|
|
|
10/27/2023
|
+0.25 / +2.49%
|
10.15
|
10.30
|
10.05
|
10.30
|
10.16
|
9.87
|
11,621,700
|
|
|
10/26/2023
|
-0.50 / -4.74%
|
10.40
|
10.45
|
9.99
|
10.05
|
10.14
|
9.63
|
29,068,200
|
|
|
10/25/2023
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.50
|
10.55
|
10.62
|
10.10
|
8,098,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|