|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.50
+0.10/+0.54%
10:55:01 AM
|
|
|
|
Closing price on 6/2/2023
|
|
| Open |
11.95 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
57,346,300 |
| Split-adjusted Price |
7.51 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2023
|
+0.30 / +2.55%
|
11.95
|
12.20
|
11.90
|
12.05
|
12.05
|
7.51
|
57,346,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,448,400
|
12.60
|
0.80%
|
|
|
|
ACB
|
11,762,700
|
28.25
|
2.54%
|
|
|
|
BAB
|
6,300
|
14.60
|
0.00%
|
|
|
|
BID
|
3,202,100
|
42.80
|
0.71%
|
|
|
|
BVB
|
2,752,800
|
16.00
|
0.63%
|
|
|
|
CTG
|
3,825,500
|
51.70
|
0.19%
|
|
|
|
EIB
|
6,966,200
|
29.85
|
2.05%
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|