|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.35
+0.05/+0.49%
3:05:01 PM
|
|
|
|
Closing price on 7/9/2024
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
21,601,200 |
| Split-adjusted Price |
11.30 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
11.30
|
21,601,200
|
|
|
7/8/2024
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.73
|
11.21
|
14,757,401
|
|
|
7/5/2024
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.73
|
11.25
|
13,613,000
|
|
|
7/4/2024
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.65
|
11.70
|
11.73
|
11.21
|
10,471,104
|
|
|
7/3/2024
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.70
|
11.75
|
11.76
|
11.25
|
14,125,706
|
|
|
7/2/2024
|
+0.15 / +1.29%
|
11.70
|
11.90
|
11.70
|
11.75
|
11.81
|
11.25
|
28,958,508
|
|
|
7/1/2024
|
+0.20 / +1.75%
|
11.40
|
11.65
|
11.40
|
11.60
|
11.54
|
11.11
|
20,149,904
|
|
|
6/28/2024
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.42
|
10.92
|
19,711,010
|
|
|
6/27/2024
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.30
|
11.30
|
11.36
|
10.82
|
11,461,202
|
|
|
6/26/2024
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.37
|
10.87
|
85,292,501
|
|
|
6/25/2024
|
+0.10 / +0.88%
|
11.40
|
11.45
|
11.35
|
11.40
|
11.40
|
10.92
|
15,557,500
|
|
|
6/24/2024
|
-0.25 / -2.16%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.43
|
10.82
|
39,470,004
|
|
|
6/21/2024
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.55
|
11.55
|
11.59
|
11.06
|
11,762,605
|
|
|
6/20/2024
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.50
|
11.60
|
11.61
|
11.11
|
15,674,901
|
|
|
6/19/2024
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.50
|
11.60
|
11.59
|
11.11
|
22,567,800
|
|
|
6/18/2024
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.60
|
11.60
|
11.66
|
11.11
|
14,941,600
|
|
|
6/17/2024
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.55
|
11.65
|
11.64
|
11.16
|
26,067,100
|
|
|
6/14/2024
|
-0.30 / -2.50%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.88
|
11.21
|
27,755,502
|
|
|
6/13/2024
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.75
|
12.00
|
11.93
|
11.49
|
48,447,200
|
|
|
6/12/2024
|
+0.15 / +1.29%
|
11.65
|
11.85
|
11.60
|
11.80
|
11.70
|
11.30
|
29,010,100
|
|
|
6/11/2024
|
-0.10 / -0.85%
|
11.75
|
11.80
|
11.60
|
11.65
|
11.69
|
11.16
|
25,815,600
|
|
|
6/10/2024
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.65
|
11.75
|
11.81
|
11.25
|
37,492,500
|
|
|
6/7/2024
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.75
|
11.80
|
11.83
|
11.30
|
17,165,701
|
|
|
6/6/2024
|
+0.30 / +2.60%
|
11.60
|
12.10
|
11.50
|
11.85
|
11.84
|
11.35
|
69,364,500
|
|
|
6/5/2024
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.55
|
11.57
|
11.06
|
21,915,000
|
|
|
6/4/2024
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.55
|
11.55
|
11.60
|
11.06
|
19,424,000
|
|
|
6/3/2024
|
+0.25 / +2.19%
|
11.50
|
11.75
|
11.45
|
11.65
|
11.64
|
11.16
|
24,032,705
|
|
|
5/31/2024
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.40
|
11.40
|
11.43
|
10.92
|
14,564,200
|
|
|
5/30/2024
|
-0.15 / -1.30%
|
11.50
|
11.55
|
11.35
|
11.40
|
11.43
|
10.92
|
27,798,100
|
|
|
5/29/2024
|
-0.15 / -1.28%
|
11.70
|
11.75
|
11.50
|
11.55
|
11.59
|
11.06
|
25,358,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|