|
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 3/31/2023
|
|
| Open |
10.60 |
| High |
10.75 |
| Low |
10.55 |
| Volume |
45,228,278 |
| Split-adjusted Price |
8.73 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2023
|
+0.15 / +1.42%
|
10.60
|
10.75
|
10.55
|
10.75
|
10.65
|
8.73
|
45,228,278
|
|
|
3/30/2023
|
-0.20 / -1.85%
|
10.85
|
10.85
|
10.60
|
10.60
|
10.74
|
8.60
|
67,383,521
|
|
|
3/29/2023
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.65
|
10.80
|
10.76
|
8.77
|
27,690,300
|
|
|
3/28/2023
|
+0.20 / +1.88%
|
10.70
|
10.85
|
10.60
|
10.85
|
10.75
|
8.81
|
37,441,600
|
|
|
3/27/2023
|
+0.15 / +1.43%
|
10.50
|
10.70
|
10.40
|
10.65
|
10.52
|
8.64
|
36,925,000
|
|
|
3/24/2023
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.40
|
10.50
|
10.48
|
8.52
|
16,194,900
|
|
|
3/23/2023
|
+0.30 / +2.94%
|
10.05
|
10.60
|
10.00
|
10.50
|
10.37
|
8.52
|
36,742,600
|
|
|
3/22/2023
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
8.28
|
13,458,800
|
|
|
3/21/2023
|
+0.15 / +1.50%
|
10.10
|
10.20
|
9.96
|
10.15
|
10.04
|
8.24
|
16,140,895
|
|
|
3/20/2023
|
-0.25 / -2.44%
|
10.20
|
10.20
|
9.92
|
10.00
|
10.04
|
8.12
|
21,828,100
|
|
|
3/17/2023
|
+0.15 / +1.49%
|
10.20
|
10.30
|
10.10
|
10.25
|
10.23
|
8.32
|
37,132,100
|
|
|
3/16/2023
|
-0.15 / -1.46%
|
10.15
|
10.20
|
10.10
|
10.10
|
10.15
|
8.20
|
22,039,700
|
|
|
3/15/2023
|
+0.27 / +2.71%
|
10.20
|
10.30
|
10.10
|
10.25
|
10.20
|
8.32
|
21,323,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|