|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.40
+1.10/+6.75%
3:09:23 PM
|
|
|
|
Closing price on 6/1/2023
|
|
| Open |
11.75 |
| High |
11.80 |
| Low |
11.65 |
| Volume |
22,161,400 |
| Split-adjusted Price |
7.33 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.65
|
11.75
|
11.74
|
7.33
|
22,161,400
|
|
|
5/31/2023
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.70
|
11.75
|
11.78
|
7.33
|
29,747,000
|
|
|
5/30/2023
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.73
|
7.33
|
15,999,000
|
|
|
5/29/2023
|
+0.15 / +1.30%
|
11.65
|
11.80
|
11.60
|
11.70
|
11.69
|
7.30
|
20,874,100
|
|
|
5/26/2023
|
-0.20 / -1.70%
|
11.75
|
11.75
|
11.55
|
11.55
|
11.61
|
7.20
|
22,606,500
|
|
|
5/25/2023
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.50
|
11.75
|
11.66
|
7.33
|
34,299,600
|
|
|
5/24/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.75
|
11.85
|
11.87
|
7.39
|
28,677,600
|
|
|
5/23/2023
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.70
|
11.95
|
11.90
|
7.45
|
25,891,700
|
|
|
5/22/2023
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.86
|
7.48
|
42,004,400
|
|
|
5/19/2023
|
+0.20 / +1.72%
|
11.60
|
11.85
|
11.45
|
11.80
|
11.65
|
7.36
|
38,363,200
|
|
|
5/18/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.57
|
7.23
|
18,813,600
|
|
|
5/17/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.35
|
11.70
|
11.55
|
7.30
|
34,106,800
|
|
|
5/16/2023
|
+0.10 / +0.87%
|
11.55
|
11.65
|
11.40
|
11.60
|
11.51
|
7.23
|
41,605,300
|
|
|
5/15/2023
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.66
|
7.17
|
21,158,500
|
|
|
5/12/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
7.23
|
15,898,700
|
|
|
5/11/2023
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.57
|
7.17
|
15,452,400
|
|
|
5/10/2023
|
+0.40 / +3.57%
|
11.25
|
11.65
|
11.20
|
11.60
|
11.47
|
7.23
|
26,593,100
|
|
|
5/9/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.20
|
11.22
|
6.98
|
12,045,300
|
|
|
5/8/2023
|
+0.25 / +2.28%
|
11.05
|
11.25
|
11.00
|
11.20
|
11.15
|
6.98
|
24,936,900
|
|
|
5/5/2023
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.95
|
10.95
|
11.02
|
6.83
|
25,556,200
|
|
|
5/4/2023
|
-0.15 / -1.34%
|
11.25
|
11.30
|
11.00
|
11.05
|
11.13
|
6.89
|
25,741,500
|
|
|
4/28/2023
|
+0.15 / +1.36%
|
11.20
|
11.20
|
11.05
|
11.20
|
11.14
|
6.98
|
12,092,200
|
|
|
4/27/2023
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.05
|
11.05
|
11.18
|
6.89
|
15,516,700
|
|
|
4/26/2023
|
+0.15 / +1.38%
|
10.90
|
11.05
|
10.75
|
11.05
|
10.87
|
6.89
|
25,521,797
|
|
|
4/25/2023
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.02
|
6.80
|
23,761,300
|
|
|
4/24/2023
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.03
|
6.86
|
30,300,800
|
|
|
4/21/2023
|
-0.25 / -2.20%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.29
|
6.92
|
27,810,100
|
|
|
4/20/2023
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.25
|
11.35
|
11.34
|
7.08
|
23,711,300
|
|
|
4/19/2023
|
-0.15 / -1.30%
|
11.55
|
11.70
|
11.35
|
11.35
|
11.50
|
7.08
|
38,336,900
|
|
|
4/18/2023
|
-0.30 / -2.54%
|
11.80
|
11.85
|
11.45
|
11.50
|
11.56
|
7.17
|
30,915,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,003,900
|
12.60
|
0.80%
|
|
|
|
ACB
|
20,812,100
|
27.35
|
4.39%
|
|
|
|
BAB
|
5,500
|
14.50
|
3.57%
|
|
|
|
BID
|
11,173,900
|
41.80
|
1.95%
|
|
|
|
BVB
|
8,197,200
|
16.10
|
2.55%
|
|
|
|
CTG
|
9,948,500
|
51.20
|
4.28%
|
|
|
|
EIB
|
14,952,900
|
28.60
|
6.12%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|