|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.20
+0.35/+2.72%
3:10:03 PM
|
|
|
|
Closing price on 5/29/2024
|
|
| Open |
11.70 |
| High |
11.75 |
| Low |
11.50 |
| Volume |
25,358,500 |
| Split-adjusted Price |
9.97 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
-0.15 / -1.28%
|
11.70
|
11.75
|
11.50
|
11.55
|
11.59
|
9.97
|
25,358,500
|
|
|
5/28/2024
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.55
|
11.70
|
11.63
|
10.10
|
17,896,200
|
|
|
5/27/2024
|
+0.05 / +0.43%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.56
|
10.01
|
16,216,200
|
|
|
5/24/2024
|
-0.20 / -1.70%
|
11.65
|
11.80
|
11.50
|
11.55
|
11.62
|
9.97
|
39,512,500
|
|
|
5/23/2024
|
+0.10 / +0.86%
|
11.65
|
11.75
|
11.55
|
11.75
|
11.64
|
10.14
|
30,264,200
|
|
|
5/22/2024
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.65
|
11.65
|
11.74
|
10.05
|
56,932,600
|
|
|
5/21/2024
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.70
|
11.85
|
11.80
|
10.23
|
40,828,000
|
|
|
5/20/2024
|
-0.15 / -1.25%
|
12.15
|
12.20
|
11.80
|
11.85
|
11.98
|
10.23
|
73,910,900
|
|
|
5/17/2024
|
+0.15 / +1.27%
|
11.90
|
12.30
|
11.85
|
12.00
|
12.08
|
10.35
|
78,900,200
|
|
|
5/16/2024
|
+0.25 / +2.16%
|
11.70
|
11.85
|
11.65
|
11.85
|
11.77
|
10.23
|
36,799,200
|
|
|
5/15/2024
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.55
|
11.60
|
11.63
|
10.01
|
23,545,100
|
|
|
5/14/2024
|
-0.05 / -0.43%
|
11.70
|
11.80
|
11.55
|
11.60
|
11.66
|
10.01
|
20,388,200
|
|
|
5/13/2024
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.60
|
11.65
|
11.66
|
10.05
|
34,250,800
|
|
|
5/10/2024
|
-0.15 / -1.28%
|
11.80
|
11.85
|
11.60
|
11.60
|
11.66
|
10.01
|
18,443,900
|
|
|
5/9/2024
|
-0.15 / -1.26%
|
11.95
|
12.10
|
11.75
|
11.75
|
11.88
|
10.14
|
37,596,394
|
|
|
5/8/2024
|
+0.25 / +2.15%
|
11.60
|
12.10
|
11.50
|
11.90
|
11.87
|
10.27
|
74,596,500
|
|
|
5/7/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.67
|
10.05
|
22,685,100
|
|
|
5/6/2024
|
+0.15 / +1.29%
|
11.65
|
11.75
|
11.60
|
11.75
|
11.70
|
10.14
|
41,203,100
|
|
|
5/3/2024
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.55
|
11.60
|
11.65
|
10.01
|
22,166,100
|
|
|
5/2/2024
|
+0.25 / +2.18%
|
11.50
|
11.80
|
11.45
|
11.70
|
11.65
|
10.10
|
31,406,100
|
|
|
4/26/2024
|
+0.35 / +3.15%
|
11.15
|
11.60
|
11.15
|
11.45
|
11.40
|
9.88
|
33,098,200
|
|
|
4/25/2024
|
-0.10 / -0.89%
|
11.20
|
11.25
|
11.10
|
11.10
|
11.14
|
9.58
|
13,148,000
|
|
|
4/24/2024
|
+0.25 / +2.28%
|
11.05
|
11.30
|
11.05
|
11.20
|
11.16
|
9.66
|
25,751,500
|
|
|
4/23/2024
|
-0.30 / -2.67%
|
11.25
|
11.30
|
10.85
|
10.95
|
11.08
|
9.45
|
39,471,100
|
|
|
4/22/2024
|
+0.10 / +0.90%
|
11.30
|
11.40
|
11.15
|
11.25
|
11.25
|
9.71
|
29,777,474
|
|
|
4/19/2024
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.10
|
11.15
|
11.23
|
9.62
|
38,197,000
|
|
|
4/17/2024
|
-0.40 / -3.48%
|
11.65
|
11.65
|
11.10
|
11.10
|
11.29
|
9.58
|
32,443,000
|
|
|
4/16/2024
|
+0.15 / +1.32%
|
11.50
|
11.65
|
11.25
|
11.50
|
11.43
|
9.92
|
37,915,700
|
|
|
4/15/2024
|
+0.05 / +0.44%
|
11.45
|
12.05
|
11.25
|
11.35
|
11.77
|
9.79
|
104,663,600
|
|
|
4/12/2024
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.18
|
9.75
|
28,014,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
838,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
7,246,000
|
24.10
|
-1.63%
|
|
|
|
BAB
|
1,700
|
10.90
|
-0.91%
|
|
|
|
BID
|
2,105,600
|
35.25
|
-1.95%
|
|
|
|
BVB
|
2,270,800
|
11.90
|
-1.65%
|
|
|
|
CTG
|
10,033,700
|
37.25
|
-0.53%
|
|
|
|
EIB
|
5,975,800
|
18.80
|
-0.79%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|