|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.20
+0.10/+0.76%
3:09:21 PM
|
|
|
|
Closing price on 6/14/2023
|
|
| Open |
12.30 |
| High |
12.55 |
| Low |
12.25 |
| Volume |
51,910,700 |
| Split-adjusted Price |
8.84 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
+0.30 / +2.45%
|
12.30
|
12.55
|
12.25
|
12.55
|
12.41
|
8.84
|
51,910,700
|
|
|
6/13/2023
|
+0.05 / +0.41%
|
12.30
|
12.40
|
12.20
|
12.25
|
12.27
|
8.63
|
23,584,800
|
|
|
6/12/2023
|
+0.05 / +0.41%
|
12.25
|
12.30
|
12.05
|
12.20
|
12.18
|
8.60
|
16,384,100
|
|
|
6/9/2023
|
-0.05 / -0.41%
|
12.25
|
12.25
|
11.95
|
12.15
|
12.09
|
8.56
|
26,869,500
|
|
|
6/8/2023
|
-0.10 / -0.81%
|
12.30
|
12.35
|
12.05
|
12.20
|
12.23
|
8.60
|
48,168,500
|
|
|
6/7/2023
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.25
|
12.30
|
12.37
|
8.67
|
43,124,600
|
|
|
6/6/2023
|
+0.15 / +1.21%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.33
|
8.81
|
41,621,000
|
|
|
6/5/2023
|
+0.30 / +2.49%
|
12.25
|
12.40
|
12.10
|
12.35
|
12.26
|
8.70
|
50,781,100
|
|
|
6/2/2023
|
+0.30 / +2.55%
|
11.95
|
12.20
|
11.90
|
12.05
|
12.05
|
8.49
|
57,346,300
|
|
|
6/1/2023
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.65
|
11.75
|
11.74
|
8.28
|
22,161,400
|
|
|
5/31/2023
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.70
|
11.75
|
11.78
|
8.28
|
29,747,000
|
|
|
5/30/2023
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.73
|
8.28
|
15,999,000
|
|
|
5/29/2023
|
+0.15 / +1.30%
|
11.65
|
11.80
|
11.60
|
11.70
|
11.69
|
8.24
|
20,874,100
|
|
|
5/26/2023
|
-0.20 / -1.70%
|
11.75
|
11.75
|
11.55
|
11.55
|
11.61
|
8.14
|
22,606,500
|
|
|
5/25/2023
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.50
|
11.75
|
11.66
|
8.28
|
34,299,600
|
|
|
5/24/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.75
|
11.85
|
11.87
|
8.35
|
28,677,600
|
|
|
5/23/2023
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.70
|
11.95
|
11.90
|
8.42
|
25,891,700
|
|
|
5/22/2023
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.86
|
8.45
|
42,004,400
|
|
|
5/19/2023
|
+0.20 / +1.72%
|
11.60
|
11.85
|
11.45
|
11.80
|
11.65
|
8.31
|
38,363,200
|
|
|
5/18/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.57
|
8.17
|
18,813,600
|
|
|
5/17/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.35
|
11.70
|
11.55
|
8.24
|
34,106,800
|
|
|
5/16/2023
|
+0.10 / +0.87%
|
11.55
|
11.65
|
11.40
|
11.60
|
11.51
|
8.17
|
41,605,300
|
|
|
5/15/2023
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.66
|
8.10
|
21,158,500
|
|
|
5/12/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
8.17
|
15,898,700
|
|
|
5/11/2023
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.57
|
8.10
|
15,452,400
|
|
|
5/10/2023
|
+0.40 / +3.57%
|
11.25
|
11.65
|
11.20
|
11.60
|
11.47
|
8.17
|
26,593,100
|
|
|
5/9/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.20
|
11.22
|
7.89
|
12,045,300
|
|
|
5/8/2023
|
+0.25 / +2.28%
|
11.05
|
11.25
|
11.00
|
11.20
|
11.15
|
7.89
|
24,936,900
|
|
|
5/5/2023
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.95
|
10.95
|
11.02
|
7.72
|
25,556,200
|
|
|
5/4/2023
|
-0.15 / -1.34%
|
11.25
|
11.30
|
11.00
|
11.05
|
11.13
|
7.79
|
25,741,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,831,400
|
8.50
|
2.41%
|
|
|
|
ACB
|
7,025,500
|
21.20
|
-0.47%
|
|
|
|
BAB
|
15,800
|
11.40
|
0.00%
|
|
|
|
BID
|
3,745,800
|
35.90
|
0.14%
|
|
|
|
BVB
|
6,020,400
|
13.30
|
3.10%
|
|
|
|
CTG
|
7,871,100
|
40.35
|
0.12%
|
|
|
|
EIB
|
11,342,900
|
23.45
|
0.64%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|