|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 7/17/2023
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.65 |
| Volume |
15,766,400 |
| Split-adjusted Price |
11.12 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.65
|
13.70
|
13.72
|
11.12
|
15,766,400
|
|
|
7/14/2023
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.71
|
11.12
|
19,725,300
|
|
|
7/13/2023
|
+0.05 / +0.36%
|
13.75
|
13.85
|
13.65
|
13.80
|
13.74
|
11.20
|
17,330,000
|
|
|
7/12/2023
|
+0.15 / +1.10%
|
13.60
|
13.75
|
13.45
|
13.75
|
13.58
|
11.16
|
23,260,400
|
|
|
7/11/2023
|
+0.10 / +0.74%
|
13.60
|
13.75
|
13.50
|
13.60
|
13.64
|
11.04
|
24,308,000
|
|
|
7/10/2023
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.45
|
13.50
|
13.52
|
10.96
|
24,795,600
|
|
|
7/7/2023
|
+0.45 / +3.45%
|
13.15
|
13.55
|
13.05
|
13.50
|
13.30
|
10.96
|
27,428,700
|
|
|
7/6/2023
|
-0.10 / -0.76%
|
13.15
|
13.25
|
12.85
|
13.05
|
13.03
|
10.59
|
29,352,914
|
|
|
7/5/2023
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.15
|
13.15
|
13.24
|
10.67
|
19,476,900
|
|
|
7/4/2023
|
+0.30 / +2.32%
|
13.10
|
13.35
|
13.00
|
13.25
|
13.21
|
10.76
|
32,318,700
|
|
|
7/3/2023
|
+0.45 / +3.60%
|
12.55
|
13.10
|
12.55
|
12.95
|
12.86
|
10.51
|
38,240,800
|
|
|
6/30/2023
|
-0.10 / -0.79%
|
12.60
|
12.65
|
12.50
|
12.50
|
12.57
|
10.15
|
11,530,000
|
|
|
6/29/2023
|
-0.25 / -1.95%
|
12.90
|
12.95
|
12.60
|
12.60
|
12.73
|
10.23
|
17,700,200
|
|
|
6/28/2023
|
+0.15 / +1.18%
|
12.75
|
12.90
|
12.70
|
12.85
|
12.78
|
10.43
|
16,906,900
|
|
|
6/27/2023
|
-0.05 / -0.39%
|
12.75
|
12.85
|
12.65
|
12.70
|
12.72
|
10.31
|
11,679,200
|
|
|
6/26/2023
|
-0.05 / -0.39%
|
12.85
|
12.95
|
12.65
|
12.75
|
12.73
|
10.35
|
22,258,100
|
|
|
6/23/2023
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.84
|
10.39
|
24,501,700
|
|
|
6/22/2023
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.70
|
12.70
|
12.75
|
10.31
|
22,650,400
|
|
|
6/21/2023
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.60
|
12.70
|
12.67
|
10.31
|
27,687,400
|
|
|
6/20/2023
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.70
|
10.31
|
20,611,100
|
|
|
6/19/2023
|
+0.20 / +1.59%
|
12.60
|
12.85
|
12.50
|
12.80
|
12.70
|
10.39
|
42,200,500
|
|
|
6/16/2023
|
+0.15 / +1.20%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.57
|
10.23
|
45,011,900
|
|
|
6/15/2023
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.45
|
12.43
|
10.11
|
23,983,700
|
|
|
6/14/2023
|
+0.30 / +2.45%
|
12.30
|
12.55
|
12.25
|
12.55
|
12.41
|
10.19
|
51,910,700
|
|
|
6/13/2023
|
+0.05 / +0.41%
|
12.30
|
12.40
|
12.20
|
12.25
|
12.27
|
9.94
|
23,584,800
|
|
|
6/12/2023
|
+0.05 / +0.41%
|
12.25
|
12.30
|
12.05
|
12.20
|
12.18
|
9.90
|
16,384,100
|
|
|
6/9/2023
|
-0.05 / -0.41%
|
12.25
|
12.25
|
11.95
|
12.15
|
12.09
|
9.86
|
26,869,500
|
|
|
6/8/2023
|
-0.10 / -0.81%
|
12.30
|
12.35
|
12.05
|
12.20
|
12.23
|
9.90
|
48,168,500
|
|
|
6/7/2023
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.25
|
12.30
|
12.37
|
9.98
|
43,124,600
|
|
|
6/6/2023
|
+0.15 / +1.21%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.33
|
10.15
|
41,621,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|