|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.50
-0.50/-2.78%
12:34:21 PM
|
|
|
|
Closing price on 2/7/2025
|
|
| Open |
10.55 |
| High |
10.65 |
| Low |
10.50 |
| Volume |
13,523,811 |
| Split-adjusted Price |
8.10 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2025
|
+0.05 / +0.48%
|
10.55
|
10.65
|
10.50
|
10.55
|
10.55
|
8.10
|
13,523,811
|
|
|
2/6/2025
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.45
|
10.50
|
10.51
|
8.07
|
11,598,212
|
|
|
2/5/2025
|
-0.10 / -0.95%
|
10.60
|
10.65
|
10.45
|
10.45
|
10.53
|
8.03
|
11,056,600
|
|
|
2/4/2025
|
+0.10 / +0.96%
|
10.55
|
10.60
|
10.45
|
10.55
|
10.53
|
8.10
|
13,520,900
|
|
|
2/3/2025
|
+0.15 / +1.46%
|
10.40
|
10.55
|
10.35
|
10.45
|
10.45
|
8.03
|
18,128,100
|
|
|
1/24/2025
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.25
|
10.30
|
10.30
|
7.91
|
8,913,100
|
|
|
1/23/2025
|
+0.10 / +0.99%
|
10.20
|
10.35
|
10.15
|
10.25
|
10.26
|
7.87
|
10,046,100
|
|
|
1/22/2025
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.15
|
10.15
|
10.20
|
7.80
|
9,153,100
|
|
|
1/21/2025
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.20
|
10.23
|
7.84
|
10,594,712
|
|
|
1/20/2025
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.15
|
10.20
|
10.21
|
7.84
|
5,948,300
|
|
|
1/17/2025
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.15
|
10.20
|
10.21
|
7.84
|
8,364,153
|
|
|
1/16/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.15
|
10.18
|
7.80
|
6,942,000
|
|
|
1/15/2025
|
+0.05 / +0.50%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.15
|
7.80
|
6,421,294
|
|
|
1/14/2025
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.10
|
10.10
|
10.12
|
7.76
|
16,508,801
|
|
|
1/13/2025
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.15
|
10.14
|
7.80
|
15,898,212
|
|
|
1/10/2025
|
-0.10 / -0.98%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.24
|
7.80
|
17,415,807
|
|
|
1/9/2025
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.27
|
7.87
|
21,824,507
|
|
|
1/8/2025
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.26
|
7.91
|
3,780,907
|
|
|
1/7/2025
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.29
|
7.87
|
7,884,908
|
|
|
1/6/2025
|
+0.05 / +0.49%
|
10.30
|
10.45
|
10.25
|
10.30
|
10.33
|
7.91
|
9,761,208
|
|
|
1/3/2025
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.25
|
10.25
|
7.87
|
11,358,707
|
|
|
1/2/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.27
|
7.87
|
6,732,307
|
|
|
12/31/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.25
|
10.26
|
7.87
|
7,209,310
|
|
|
12/30/2024
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.29
|
7.87
|
26,046,508
|
|
|
12/27/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.34
|
7.91
|
9,304,807
|
|
|
12/26/2024
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.25
|
10.30
|
10.32
|
7.91
|
8,874,203
|
|
|
12/25/2024
|
+0.05 / +0.49%
|
10.25
|
10.45
|
10.20
|
10.30
|
10.32
|
7.91
|
12,707,700
|
|
|
12/24/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.25
|
10.21
|
7.87
|
7,305,100
|
|
|
12/23/2024
|
+0.10 / +0.99%
|
10.15
|
10.30
|
10.15
|
10.25
|
10.24
|
7.87
|
7,962,400
|
|
|
12/20/2024
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.15
|
10.15
|
10.19
|
7.80
|
14,280,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,822,700
|
12.40
|
-4.62%
|
|
|
|
ACB
|
12,848,100
|
26.70
|
-1.66%
|
|
|
|
BAB
|
32,700
|
14.70
|
-2.00%
|
|
|
|
BID
|
5,092,100
|
41.15
|
-1.91%
|
|
|
|
BVB
|
4,157,400
|
15.30
|
-6.13%
|
|
|
|
CTG
|
7,956,800
|
49.45
|
-1.69%
|
|
|
|
EIB
|
12,679,500
|
26.95
|
-6.26%
|
|
|
|
|
Market Update
Last updated at 12:35:02 PM
|
|
|
|
|