|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.15
+0.05/+0.38%
10:25:01 AM
|
|
|
|
Closing price on 7/11/2023
|
|
| Open |
13.60 |
| High |
13.75 |
| Low |
13.50 |
| Volume |
24,308,000 |
| Split-adjusted Price |
9.58 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2023
|
+0.10 / +0.74%
|
13.60
|
13.75
|
13.50
|
13.60
|
13.64
|
9.58
|
24,308,000
|
|
|
7/10/2023
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.45
|
13.50
|
13.52
|
9.51
|
24,795,600
|
|
|
7/7/2023
|
+0.45 / +3.45%
|
13.15
|
13.55
|
13.05
|
13.50
|
13.30
|
9.51
|
27,428,700
|
|
|
7/6/2023
|
-0.10 / -0.76%
|
13.15
|
13.25
|
12.85
|
13.05
|
13.03
|
9.19
|
29,352,914
|
|
|
7/5/2023
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.15
|
13.15
|
13.24
|
9.27
|
19,476,900
|
|
|
7/4/2023
|
+0.30 / +2.32%
|
13.10
|
13.35
|
13.00
|
13.25
|
13.21
|
9.34
|
32,318,700
|
|
|
7/3/2023
|
+0.45 / +3.60%
|
12.55
|
13.10
|
12.55
|
12.95
|
12.86
|
9.12
|
38,240,800
|
|
|
6/30/2023
|
-0.10 / -0.79%
|
12.60
|
12.65
|
12.50
|
12.50
|
12.57
|
8.81
|
11,530,000
|
|
|
6/29/2023
|
-0.25 / -1.95%
|
12.90
|
12.95
|
12.60
|
12.60
|
12.73
|
8.88
|
17,700,200
|
|
|
6/28/2023
|
+0.15 / +1.18%
|
12.75
|
12.90
|
12.70
|
12.85
|
12.78
|
9.05
|
16,906,900
|
|
|
6/27/2023
|
-0.05 / -0.39%
|
12.75
|
12.85
|
12.65
|
12.70
|
12.72
|
8.95
|
11,679,200
|
|
|
6/26/2023
|
-0.05 / -0.39%
|
12.85
|
12.95
|
12.65
|
12.75
|
12.73
|
8.98
|
22,258,100
|
|
|
6/23/2023
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.84
|
9.02
|
24,501,700
|
|
|
6/22/2023
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.70
|
12.70
|
12.75
|
8.95
|
22,650,400
|
|
|
6/21/2023
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.60
|
12.70
|
12.67
|
8.95
|
27,687,400
|
|
|
6/20/2023
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.70
|
8.95
|
20,611,100
|
|
|
6/19/2023
|
+0.20 / +1.59%
|
12.60
|
12.85
|
12.50
|
12.80
|
12.70
|
9.02
|
42,200,500
|
|
|
6/16/2023
|
+0.15 / +1.20%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.57
|
8.88
|
45,011,900
|
|
|
6/15/2023
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.45
|
12.43
|
8.77
|
23,983,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,501,000
|
8.40
|
1.20%
|
|
|
|
ACB
|
2,655,100
|
21.35
|
0.23%
|
|
|
|
BAB
|
10,700
|
11.50
|
0.88%
|
|
|
|
BID
|
1,491,900
|
36.10
|
0.70%
|
|
|
|
BVB
|
3,736,900
|
13.30
|
3.10%
|
|
|
|
CTG
|
1,671,000
|
40.25
|
-0.12%
|
|
|
|
EIB
|
3,779,300
|
23.75
|
1.93%
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|