|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.00
+0.20/+1.85%
11:25:00 AM
|
|
|
|
Closing price on 5/20/2024
|
|
| Open |
12.15 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
73,910,900 |
| Split-adjusted Price |
11.35 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
-0.15 / -1.25%
|
12.15
|
12.20
|
11.80
|
11.85
|
11.98
|
11.35
|
73,910,900
|
|
|
5/17/2024
|
+0.15 / +1.27%
|
11.90
|
12.30
|
11.85
|
12.00
|
12.08
|
11.49
|
78,900,200
|
|
|
5/16/2024
|
+0.25 / +2.16%
|
11.70
|
11.85
|
11.65
|
11.85
|
11.77
|
11.35
|
36,799,200
|
|
|
5/15/2024
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.55
|
11.60
|
11.63
|
11.11
|
23,545,100
|
|
|
5/14/2024
|
-0.05 / -0.43%
|
11.70
|
11.80
|
11.55
|
11.60
|
11.66
|
11.11
|
20,388,200
|
|
|
5/13/2024
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.60
|
11.65
|
11.66
|
11.16
|
34,250,800
|
|
|
5/10/2024
|
-0.15 / -1.28%
|
11.80
|
11.85
|
11.60
|
11.60
|
11.66
|
11.11
|
18,443,900
|
|
|
5/9/2024
|
-0.15 / -1.26%
|
11.95
|
12.10
|
11.75
|
11.75
|
11.88
|
11.25
|
37,596,394
|
|
|
5/8/2024
|
+0.25 / +2.15%
|
11.60
|
12.10
|
11.50
|
11.90
|
11.87
|
11.40
|
74,596,500
|
|
|
5/7/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.67
|
11.16
|
22,685,100
|
|
|
5/6/2024
|
+0.15 / +1.29%
|
11.65
|
11.75
|
11.60
|
11.75
|
11.70
|
11.25
|
41,203,100
|
|
|
5/3/2024
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.55
|
11.60
|
11.65
|
11.11
|
22,166,100
|
|
|
5/2/2024
|
+0.25 / +2.18%
|
11.50
|
11.80
|
11.45
|
11.70
|
11.65
|
11.21
|
31,406,100
|
|
|
4/26/2024
|
+0.35 / +3.15%
|
11.15
|
11.60
|
11.15
|
11.45
|
11.40
|
10.97
|
33,098,200
|
|
|
4/25/2024
|
-0.10 / -0.89%
|
11.20
|
11.25
|
11.10
|
11.10
|
11.14
|
10.63
|
13,148,000
|
|
|
4/24/2024
|
+0.25 / +2.28%
|
11.05
|
11.30
|
11.05
|
11.20
|
11.16
|
10.73
|
25,751,500
|
|
|
4/23/2024
|
-0.30 / -2.67%
|
11.25
|
11.30
|
10.85
|
10.95
|
11.08
|
10.49
|
39,471,100
|
|
|
4/22/2024
|
+0.10 / +0.90%
|
11.30
|
11.40
|
11.15
|
11.25
|
11.25
|
10.78
|
29,777,474
|
|
|
4/19/2024
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.10
|
11.15
|
11.23
|
10.68
|
38,197,000
|
|
|
4/17/2024
|
-0.40 / -3.48%
|
11.65
|
11.65
|
11.10
|
11.10
|
11.29
|
10.63
|
32,443,000
|
|
|
4/16/2024
|
+0.15 / +1.32%
|
11.50
|
11.65
|
11.25
|
11.50
|
11.43
|
11.01
|
37,915,700
|
|
|
4/15/2024
|
+0.05 / +0.44%
|
11.45
|
12.05
|
11.25
|
11.35
|
11.77
|
10.87
|
104,663,600
|
|
|
4/12/2024
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.18
|
10.82
|
28,014,700
|
|
|
4/11/2024
|
-0.10 / -0.89%
|
11.15
|
11.25
|
11.10
|
11.10
|
11.15
|
10.63
|
12,480,200
|
|
|
4/10/2024
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.20
|
11.20
|
11.26
|
10.73
|
20,749,700
|
|
|
4/9/2024
|
+0.10 / +0.90%
|
11.15
|
11.25
|
11.05
|
11.20
|
11.13
|
10.73
|
12,063,700
|
|
|
4/8/2024
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.05
|
11.10
|
11.13
|
10.63
|
14,630,600
|
|
|
4/5/2024
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.10
|
11.15
|
11.15
|
10.68
|
13,720,200
|
|
|
4/4/2024
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.24
|
10.73
|
14,842,200
|
|
|
4/3/2024
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.20
|
11.25
|
11.30
|
10.78
|
21,717,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,181,900
|
7.80
|
2.63%
|
|
|
|
ACB
|
2,741,600
|
25.80
|
0.19%
|
|
|
|
BAB
|
10,200
|
11.60
|
0.00%
|
|
|
|
BID
|
773,000
|
40.50
|
-0.37%
|
|
|
|
BVB
|
2,623,700
|
14.60
|
-1.35%
|
|
|
|
CTG
|
2,249,100
|
40.50
|
-0.12%
|
|
|
|
EIB
|
7,217,200
|
19.25
|
0.79%
|
|
|
|
EVF
|
12,469,000
|
10.65
|
3.90%
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|