|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.05
-0.15/-1.14%
3:09:21 PM
|
|
|
|
Closing price on 7/10/2024
|
|
| Open |
11.80 |
| High |
11.95 |
| Low |
11.80 |
| Volume |
20,788,901 |
| Split-adjusted Price |
9.85 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2024
|
+0.05 / +0.42%
|
11.80
|
11.95
|
11.80
|
11.85
|
11.86
|
9.85
|
20,788,901
|
|
|
7/9/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
9.81
|
21,601,200
|
|
|
7/8/2024
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.73
|
9.73
|
14,757,401
|
|
|
7/5/2024
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.73
|
9.77
|
13,613,000
|
|
|
7/4/2024
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.65
|
11.70
|
11.73
|
9.73
|
10,471,104
|
|
|
7/3/2024
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.70
|
11.75
|
11.76
|
9.77
|
14,125,706
|
|
|
7/2/2024
|
+0.15 / +1.29%
|
11.70
|
11.90
|
11.70
|
11.75
|
11.81
|
9.77
|
28,958,508
|
|
|
7/1/2024
|
+0.20 / +1.75%
|
11.40
|
11.65
|
11.40
|
11.60
|
11.54
|
9.64
|
20,149,904
|
|
|
6/28/2024
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.42
|
9.48
|
19,711,010
|
|
|
6/27/2024
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.30
|
11.30
|
11.36
|
9.39
|
11,461,202
|
|
|
6/26/2024
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.37
|
9.44
|
85,292,501
|
|
|
6/25/2024
|
+0.10 / +0.88%
|
11.40
|
11.45
|
11.35
|
11.40
|
11.40
|
9.48
|
15,557,500
|
|
|
6/24/2024
|
-0.25 / -2.16%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.43
|
9.39
|
39,470,004
|
|
|
6/21/2024
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.55
|
11.55
|
11.59
|
9.60
|
11,762,605
|
|
|
6/20/2024
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.50
|
11.60
|
11.61
|
9.64
|
15,674,901
|
|
|
6/19/2024
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.50
|
11.60
|
11.59
|
9.64
|
22,567,800
|
|
|
6/18/2024
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.60
|
11.60
|
11.66
|
9.64
|
14,941,600
|
|
|
6/17/2024
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.55
|
11.65
|
11.64
|
9.69
|
26,067,100
|
|
|
6/14/2024
|
-0.30 / -2.50%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.88
|
9.73
|
27,755,502
|
|
|
6/13/2024
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.75
|
12.00
|
11.93
|
9.98
|
48,447,200
|
|
|
6/12/2024
|
+0.15 / +1.29%
|
11.65
|
11.85
|
11.60
|
11.80
|
11.70
|
9.81
|
29,010,100
|
|
|
6/11/2024
|
-0.10 / -0.85%
|
11.75
|
11.80
|
11.60
|
11.65
|
11.69
|
9.69
|
25,815,600
|
|
|
6/10/2024
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.65
|
11.75
|
11.81
|
9.77
|
37,492,500
|
|
|
6/7/2024
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.75
|
11.80
|
11.83
|
9.81
|
17,165,701
|
|
|
6/6/2024
|
+0.30 / +2.60%
|
11.60
|
12.10
|
11.50
|
11.85
|
11.84
|
9.85
|
69,364,500
|
|
|
6/5/2024
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.55
|
11.57
|
9.60
|
21,915,000
|
|
|
6/4/2024
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.55
|
11.55
|
11.60
|
9.60
|
19,424,000
|
|
|
6/3/2024
|
+0.25 / +2.19%
|
11.50
|
11.75
|
11.45
|
11.65
|
11.64
|
9.69
|
24,032,705
|
|
|
5/31/2024
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.40
|
11.40
|
11.43
|
9.48
|
14,564,200
|
|
|
5/30/2024
|
-0.15 / -1.30%
|
11.50
|
11.55
|
11.35
|
11.40
|
11.43
|
9.48
|
27,798,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,373,100
|
7.90
|
-1.25%
|
|
|
|
ACB
|
5,705,200
|
20.95
|
-0.24%
|
|
|
|
BAB
|
1,100
|
11.40
|
0.00%
|
|
|
|
BID
|
1,659,900
|
35.25
|
0.00%
|
|
|
|
BVB
|
1,891,800
|
12.70
|
-2.31%
|
|
|
|
CTG
|
3,172,600
|
38.00
|
-0.52%
|
|
|
|
EIB
|
15,837,700
|
23.10
|
-4.15%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|