|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.15
+0.10/+0.77%
3:09:20 PM
|
|
|
|
Closing price on 7/23/2024
|
|
| Open |
11.20 |
| High |
11.25 |
| Low |
11.00 |
| Volume |
23,141,208 |
| Split-adjusted Price |
9.55 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-0.20 / -1.79%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.10
|
9.55
|
23,141,208
|
|
|
7/22/2024
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.10
|
11.20
|
11.21
|
9.72
|
24,889,313
|
|
|
7/19/2024
|
-0.15 / -1.31%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.35
|
9.81
|
31,448,428
|
|
|
7/18/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.45
|
11.42
|
9.94
|
22,804,366
|
|
|
7/17/2024
|
-0.05 / -0.42%
|
11.90
|
12.15
|
11.80
|
11.85
|
11.95
|
9.85
|
59,085,414
|
|
|
7/16/2024
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.85
|
11.90
|
11.96
|
9.89
|
37,646,849
|
|
|
7/15/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.85
|
11.95
|
11.95
|
9.94
|
27,075,734
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.80
|
11.85
|
11.87
|
9.85
|
14,695,153
|
|
|
7/11/2024
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.80
|
11.85
|
11.89
|
9.85
|
16,095,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,051,500
|
8.00
|
1.27%
|
|
|
|
ACB
|
5,712,500
|
20.95
|
0.00%
|
|
|
|
BAB
|
200
|
11.60
|
1.75%
|
|
|
|
BID
|
1,865,600
|
35.20
|
-0.14%
|
|
|
|
BVB
|
3,601,400
|
12.80
|
-0.78%
|
|
|
|
CTG
|
4,647,300
|
37.85
|
-0.39%
|
|
|
|
EIB
|
26,958,700
|
22.90
|
-0.87%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|