|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.55
-0.05/-0.47%
3:05:02 PM
|
|
|
|
Closing price on 12/6/2022
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
44,839,100 |
| Split-adjusted Price |
8.52 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.75 / -6.67%
|
11.30
|
11.50
|
10.50
|
10.50
|
10.91
|
8.52
|
44,839,100
|
|
|
12/5/2022
|
+0.05 / +0.45%
|
11.55
|
11.80
|
10.85
|
11.25
|
11.50
|
9.13
|
58,368,700
|
|
|
12/2/2022
|
+0.55 / +5.16%
|
10.60
|
11.20
|
10.45
|
11.20
|
10.79
|
9.09
|
29,558,700
|
|
|
12/1/2022
|
+0.55 / +5.45%
|
10.20
|
10.80
|
10.15
|
10.65
|
10.65
|
8.64
|
54,015,600
|
|
|
11/30/2022
|
-0.05 / -0.49%
|
10.15
|
10.25
|
10.00
|
10.10
|
10.12
|
8.20
|
24,228,300
|
|
|
11/29/2022
|
+0.20 / +2.01%
|
10.00
|
10.25
|
9.88
|
10.15
|
10.04
|
8.24
|
23,281,800
|
|
|
11/28/2022
|
+0.65 / +6.99%
|
9.47
|
9.95
|
9.47
|
9.95
|
9.79
|
8.08
|
23,189,500
|
|
|
11/25/2022
|
+0.43 / +4.85%
|
9.10
|
9.30
|
8.96
|
9.30
|
9.12
|
7.55
|
10,882,800
|
|
|
11/24/2022
|
-0.14 / -1.55%
|
9.00
|
9.04
|
8.67
|
8.87
|
8.86
|
7.20
|
10,426,000
|
|
|
11/23/2022
|
-0.03 / -0.33%
|
9.30
|
9.39
|
9.01
|
9.01
|
9.15
|
7.31
|
10,910,600
|
|
|
11/22/2022
|
0.00 / 0.00%
|
10.40
|
10.75
|
10.20
|
10.40
|
10.45
|
7.34
|
18,838,300
|
|
|
11/21/2022
|
+0.30 / +2.97%
|
10.25
|
10.50
|
10.10
|
10.40
|
10.29
|
7.34
|
18,048,500
|
|
|
11/18/2022
|
+0.10 / +1.00%
|
10.05
|
10.20
|
9.65
|
10.10
|
9.90
|
7.13
|
20,788,000
|
|
|
11/17/2022
|
+0.52 / +5.49%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.88
|
7.06
|
17,792,400
|
|
|
11/16/2022
|
+0.62 / +7.00%
|
8.30
|
9.48
|
8.24
|
9.48
|
8.76
|
6.69
|
25,403,100
|
|
|
11/15/2022
|
-0.66 / -6.93%
|
9.33
|
9.84
|
8.86
|
8.86
|
9.08
|
6.25
|
19,513,300
|
|
|
11/14/2022
|
-0.48 / -4.80%
|
10.00
|
10.05
|
9.38
|
9.52
|
9.64
|
6.72
|
15,785,200
|
|
|
11/11/2022
|
-0.25 / -2.44%
|
10.50
|
10.65
|
10.00
|
10.00
|
10.40
|
7.06
|
14,260,400
|
|
|
11/10/2022
|
-0.75 / -6.82%
|
10.90
|
11.00
|
10.25
|
10.25
|
10.44
|
7.23
|
17,642,800
|
|
|
11/9/2022
|
-0.15 / -1.35%
|
11.35
|
11.35
|
11.00
|
11.00
|
11.21
|
7.76
|
20,600,000
|
|
|
11/8/2022
|
+0.45 / +4.21%
|
10.70
|
11.25
|
10.65
|
11.15
|
11.01
|
7.87
|
29,800,000
|
|
|
11/7/2022
|
-0.55 / -4.89%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.96
|
7.55
|
24,900,100
|
|
|
11/4/2022
|
+0.15 / +1.35%
|
11.10
|
11.50
|
10.70
|
11.25
|
11.07
|
7.94
|
19,213,800
|
|
|
11/3/2022
|
-0.20 / -1.77%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.22
|
7.83
|
10,527,400
|
|
|
11/2/2022
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.25
|
11.30
|
11.44
|
7.98
|
28,769,200
|
|
|
11/1/2022
|
+0.15 / +1.31%
|
11.60
|
11.95
|
11.55
|
11.60
|
11.73
|
8.19
|
14,559,500
|
|
|
10/31/2022
|
+0.45 / +4.09%
|
11.20
|
11.55
|
11.00
|
11.45
|
11.28
|
8.08
|
19,739,400
|
|
|
10/28/2022
|
-0.15 / -1.35%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.21
|
7.76
|
16,113,500
|
|
|
10/27/2022
|
+0.70 / +6.70%
|
10.45
|
11.15
|
10.45
|
11.15
|
10.92
|
7.87
|
18,732,700
|
|
|
10/26/2022
|
-0.10 / -0.95%
|
10.70
|
10.85
|
10.30
|
10.45
|
10.59
|
7.38
|
16,580,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|