|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
0.00/0.00%
8:55:00 AM
|
|
|
|
Closing price on 3/1/2023
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.69 |
| Volume |
14,590,000 |
| Split-adjusted Price |
8.12 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
+0.21 / +2.15%
|
9.80
|
10.00
|
9.69
|
10.00
|
9.79
|
8.12
|
14,590,000
|
|
|
2/28/2023
|
0.00 / 0.00%
|
9.86
|
9.93
|
9.77
|
9.79
|
9.84
|
7.95
|
5,847,000
|
|
|
2/27/2023
|
-0.17 / -1.71%
|
9.80
|
9.90
|
9.78
|
9.79
|
9.82
|
7.95
|
10,467,200
|
|
|
2/24/2023
|
-0.14 / -1.39%
|
10.15
|
10.20
|
9.95
|
9.96
|
10.03
|
8.08
|
5,692,700
|
|
|
2/23/2023
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.91
|
10.10
|
10.00
|
8.20
|
13,939,500
|
|
|
2/22/2023
|
-0.25 / -2.42%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.19
|
8.20
|
13,266,300
|
|
|
2/21/2023
|
-0.15 / -1.43%
|
10.60
|
10.65
|
10.35
|
10.35
|
10.47
|
8.40
|
23,090,000
|
|
|
2/20/2023
|
+0.40 / +3.96%
|
10.10
|
10.55
|
10.10
|
10.50
|
10.35
|
8.52
|
20,232,500
|
|
|
2/17/2023
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.00
|
10.10
|
10.12
|
8.20
|
10,178,200
|
|
|
2/16/2023
|
+0.11 / +1.10%
|
10.10
|
10.15
|
9.97
|
10.10
|
10.03
|
8.20
|
6,448,000
|
|
|
2/15/2023
|
+0.15 / +1.52%
|
9.89
|
10.15
|
9.85
|
9.99
|
10.00
|
8.11
|
8,905,200
|
|
|
2/14/2023
|
+0.04 / +0.41%
|
9.89
|
9.94
|
9.82
|
9.84
|
9.87
|
7.99
|
8,691,000
|
|
|
2/13/2023
|
-0.30 / -2.97%
|
10.05
|
10.05
|
9.72
|
9.80
|
9.85
|
7.95
|
23,154,000
|
|
|
2/10/2023
|
-0.05 / -0.49%
|
10.15
|
10.30
|
10.05
|
10.10
|
10.14
|
8.20
|
7,295,300
|
|
|
2/9/2023
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.15
|
10.17
|
8.24
|
5,341,900
|
|
|
2/8/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.15
|
10.15
|
8.24
|
15,805,500
|
|
|
2/7/2023
|
-0.30 / -2.87%
|
10.50
|
10.55
|
10.10
|
10.15
|
10.29
|
8.24
|
21,319,200
|
|
|
2/6/2023
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.35
|
10.45
|
10.43
|
8.48
|
32,597,500
|
|
|
2/3/2023
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.40
|
10.45
|
10.50
|
8.48
|
12,379,500
|
|
|
2/2/2023
|
-0.15 / -1.42%
|
10.60
|
10.70
|
10.40
|
10.45
|
10.52
|
8.48
|
19,352,800
|
|
|
2/1/2023
|
-0.40 / -3.64%
|
11.10
|
11.20
|
10.55
|
10.60
|
10.88
|
8.60
|
24,695,300
|
|
|
1/31/2023
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.82
|
8.93
|
46,706,700
|
|
|
1/30/2023
|
-0.30 / -2.68%
|
11.20
|
11.25
|
10.90
|
10.90
|
11.06
|
8.85
|
36,299,300
|
|
|
1/27/2023
|
+0.05 / +0.45%
|
11.35
|
11.40
|
11.15
|
11.20
|
11.28
|
9.09
|
23,906,100
|
|
|
1/19/2023
|
+0.05 / +0.45%
|
11.10
|
11.35
|
11.00
|
11.15
|
11.19
|
9.05
|
25,392,200
|
|
|
1/18/2023
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.05
|
11.10
|
11.12
|
9.01
|
16,363,600
|
|
|
1/17/2023
|
+0.40 / +3.74%
|
10.80
|
11.15
|
10.80
|
11.10
|
10.97
|
9.01
|
41,380,100
|
|
|
1/16/2023
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.70
|
8.69
|
20,541,400
|
|
|
1/13/2023
|
+0.20 / +1.90%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.77
|
8.69
|
25,002,300
|
|
|
1/12/2023
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.50
|
10.50
|
10.54
|
8.52
|
15,608,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 8:55:00 AM
|
|
|
|
|