|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.65
+0.05/+0.43%
3:10:03 PM
|
|
|
|
Closing price on 4/13/2023
|
|
| Open |
12.25 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
22,731,700 |
| Split-adjusted Price |
8.81 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2023
|
-0.15 / -1.23%
|
12.25
|
12.30
|
12.00
|
12.05
|
12.14
|
8.81
|
22,731,700
|
|
|
4/12/2023
|
+0.45 / +3.83%
|
12.05
|
12.30
|
12.00
|
12.20
|
12.16
|
8.92
|
45,108,200
|
|
|
4/11/2023
|
-0.25 / -2.08%
|
11.90
|
12.15
|
11.65
|
11.75
|
11.83
|
8.59
|
32,852,100
|
|
|
4/10/2023
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.83
|
8.78
|
60,174,000
|
|
|
4/7/2023
|
+0.25 / +2.20%
|
11.35
|
11.60
|
10.95
|
11.60
|
11.24
|
8.48
|
37,008,000
|
|
|
4/6/2023
|
-0.20 / -1.73%
|
11.65
|
11.70
|
11.25
|
11.35
|
11.43
|
8.30
|
40,722,800
|
|
|
4/5/2023
|
+0.05 / +0.43%
|
11.40
|
11.65
|
11.30
|
11.55
|
11.47
|
8.45
|
60,435,200
|
|
|
4/4/2023
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.05
|
11.50
|
11.30
|
8.41
|
47,120,900
|
|
|
4/3/2023
|
+0.45 / +4.19%
|
10.85
|
11.20
|
10.70
|
11.20
|
10.90
|
8.19
|
69,671,100
|
|
|
3/31/2023
|
+0.15 / +1.42%
|
10.60
|
10.75
|
10.55
|
10.75
|
10.65
|
7.86
|
45,228,278
|
|
|
3/30/2023
|
-0.20 / -1.85%
|
10.85
|
10.85
|
10.60
|
10.60
|
10.74
|
7.75
|
67,383,521
|
|
|
3/29/2023
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.65
|
10.80
|
10.76
|
7.90
|
27,690,300
|
|
|
3/28/2023
|
+0.20 / +1.88%
|
10.70
|
10.85
|
10.60
|
10.85
|
10.75
|
7.93
|
37,441,600
|
|
|
3/27/2023
|
+0.15 / +1.43%
|
10.50
|
10.70
|
10.40
|
10.65
|
10.52
|
7.79
|
36,925,000
|
|
|
3/24/2023
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.40
|
10.50
|
10.48
|
7.68
|
16,194,900
|
|
|
3/23/2023
|
+0.30 / +2.94%
|
10.05
|
10.60
|
10.00
|
10.50
|
10.37
|
7.68
|
36,742,600
|
|
|
3/22/2023
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
7.46
|
13,458,800
|
|
|
3/21/2023
|
+0.15 / +1.50%
|
10.10
|
10.20
|
9.96
|
10.15
|
10.04
|
7.42
|
16,140,895
|
|
|
3/20/2023
|
-0.25 / -2.44%
|
10.20
|
10.20
|
9.92
|
10.00
|
10.04
|
7.31
|
21,828,100
|
|
|
3/17/2023
|
+0.15 / +1.49%
|
10.20
|
10.30
|
10.10
|
10.25
|
10.23
|
7.50
|
37,132,100
|
|
|
3/16/2023
|
-0.15 / -1.46%
|
10.15
|
10.20
|
10.10
|
10.10
|
10.15
|
7.39
|
22,039,700
|
|
|
3/15/2023
|
+0.27 / +2.71%
|
10.20
|
10.30
|
10.10
|
10.25
|
10.20
|
7.50
|
21,323,500
|
|
|
3/14/2023
|
+0.04 / +0.40%
|
9.94
|
10.20
|
9.92
|
9.98
|
10.00
|
7.30
|
22,661,700
|
|
|
3/13/2023
|
-0.16 / -1.58%
|
9.95
|
10.10
|
9.90
|
9.94
|
9.96
|
7.27
|
20,814,400
|
|
|
3/10/2023
|
-0.20 / -1.94%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.15
|
7.39
|
7,313,400
|
|
|
3/9/2023
|
+0.25 / +2.49%
|
10.10
|
10.35
|
10.05
|
10.30
|
10.20
|
7.53
|
18,463,600
|
|
|
3/8/2023
|
+0.08 / +0.80%
|
9.83
|
10.10
|
9.83
|
10.05
|
9.97
|
7.35
|
8,004,400
|
|
|
3/7/2023
|
+0.05 / +0.50%
|
9.99
|
10.00
|
9.92
|
9.97
|
9.96
|
7.29
|
5,608,200
|
|
|
3/6/2023
|
+0.14 / +1.43%
|
9.91
|
10.05
|
9.91
|
9.92
|
9.98
|
7.25
|
11,916,700
|
|
|
3/3/2023
|
-0.12 / -1.21%
|
9.98
|
10.00
|
9.78
|
9.78
|
9.85
|
7.15
|
6,708,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,366,900
|
8.30
|
-4.60%
|
|
|
|
ACB
|
7,913,600
|
26.20
|
-0.38%
|
|
|
|
BAB
|
5,700
|
12.00
|
-0.83%
|
|
|
|
BID
|
3,182,000
|
39.80
|
-0.50%
|
|
|
|
BVB
|
2,263,300
|
13.90
|
-0.71%
|
|
|
|
CTG
|
8,668,600
|
41.55
|
-1.07%
|
|
|
|
EIB
|
12,600,200
|
19.90
|
-1.97%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|