|
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 3/14/2023
|
|
| Open |
9.94 |
| High |
10.20 |
| Low |
9.92 |
| Volume |
22,661,700 |
| Split-adjusted Price |
8.10 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2023
|
+0.04 / +0.40%
|
9.94
|
10.20
|
9.92
|
9.98
|
10.00
|
8.10
|
22,661,700
|
|
|
3/13/2023
|
-0.16 / -1.58%
|
9.95
|
10.10
|
9.90
|
9.94
|
9.96
|
8.07
|
20,814,400
|
|
|
3/10/2023
|
-0.20 / -1.94%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.15
|
8.20
|
7,313,400
|
|
|
3/9/2023
|
+0.25 / +2.49%
|
10.10
|
10.35
|
10.05
|
10.30
|
10.20
|
8.36
|
18,463,600
|
|
|
3/8/2023
|
+0.08 / +0.80%
|
9.83
|
10.10
|
9.83
|
10.05
|
9.97
|
8.16
|
8,004,400
|
|
|
3/7/2023
|
+0.05 / +0.50%
|
9.99
|
10.00
|
9.92
|
9.97
|
9.96
|
8.09
|
5,608,200
|
|
|
3/6/2023
|
+0.14 / +1.43%
|
9.91
|
10.05
|
9.91
|
9.92
|
9.98
|
8.05
|
11,916,700
|
|
|
3/3/2023
|
-0.12 / -1.21%
|
9.98
|
10.00
|
9.78
|
9.78
|
9.85
|
7.94
|
6,708,700
|
|
|
3/2/2023
|
-0.10 / -1.00%
|
10.05
|
10.10
|
9.90
|
9.90
|
9.96
|
8.04
|
3,511,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|