|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.55
-0.05/-0.47%
3:05:02 PM
|
|
|
|
Closing price on 8/22/2023
|
|
| Open |
12.20 |
| High |
12.25 |
| Low |
11.75 |
| Volume |
21,654,900 |
| Split-adjusted Price |
11.59 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
-0.05 / -0.41%
|
12.20
|
12.25
|
11.75
|
12.10
|
11.98
|
11.59
|
21,654,900
|
|
|
8/21/2023
|
+0.15 / +1.25%
|
11.90
|
12.30
|
11.75
|
12.15
|
12.02
|
11.64
|
30,327,600
|
|
|
8/18/2023
|
-0.85 / -6.61%
|
12.85
|
12.85
|
12.00
|
12.00
|
12.38
|
11.49
|
41,735,200
|
|
|
8/17/2023
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.85
|
12.85
|
12.90
|
12.31
|
18,716,400
|
|
|
8/16/2023
|
-0.05 / -0.39%
|
12.95
|
13.10
|
12.85
|
12.90
|
12.95
|
12.36
|
21,292,100
|
|
|
8/15/2023
|
0.00 / 0.00%
|
12.95
|
13.10
|
12.90
|
12.95
|
12.97
|
12.40
|
18,105,000
|
|
|
8/14/2023
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.85
|
12.95
|
12.97
|
12.40
|
23,763,200
|
|
|
8/11/2023
|
0.00 / 0.00%
|
12.95
|
13.10
|
12.70
|
12.95
|
12.90
|
12.40
|
20,739,600
|
|
|
8/10/2023
|
-0.20 / -1.52%
|
13.15
|
13.25
|
12.90
|
12.95
|
13.06
|
12.40
|
24,666,400
|
|
|
8/9/2023
|
-0.10 / -0.75%
|
13.20
|
13.40
|
13.10
|
13.15
|
13.21
|
12.60
|
21,842,400
|
|
|
8/8/2023
|
-0.20 / -1.49%
|
13.55
|
13.55
|
13.25
|
13.25
|
13.36
|
12.69
|
31,347,500
|
|
|
8/7/2023
|
+0.15 / +1.13%
|
13.30
|
13.60
|
13.30
|
13.45
|
13.43
|
12.88
|
32,182,800
|
|
|
8/4/2023
|
+0.65 / +5.14%
|
12.70
|
13.30
|
12.65
|
13.30
|
12.98
|
12.74
|
42,082,400
|
|
|
8/3/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.55
|
12.65
|
12.64
|
12.12
|
18,335,300
|
|
|
8/2/2023
|
+0.10 / +0.80%
|
12.55
|
12.65
|
12.50
|
12.65
|
12.58
|
12.12
|
24,500,700
|
|
|
8/1/2023
|
-0.05 / -0.40%
|
12.60
|
12.75
|
12.55
|
12.55
|
12.65
|
12.02
|
32,229,400
|
|
|
7/31/2023
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.58
|
12.07
|
19,314,300
|
|
|
7/28/2023
|
+0.10 / +0.80%
|
12.45
|
12.65
|
12.35
|
12.60
|
12.50
|
12.07
|
17,589,900
|
|
|
7/27/2023
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.35
|
12.50
|
12.47
|
11.97
|
21,167,700
|
|
|
7/26/2023
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.50
|
12.60
|
12.58
|
12.07
|
17,230,100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.55
|
12.60
|
12.70
|
12.07
|
25,647,700
|
|
|
7/24/2023
|
+0.40 / +3.28%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.59
|
12.07
|
23,586,300
|
|
|
7/21/2023
|
+0.05 / +0.35%
|
14.35
|
14.60
|
14.35
|
14.40
|
14.47
|
11.69
|
47,885,300
|
|
|
7/20/2023
|
+0.25 / +1.77%
|
14.10
|
14.45
|
14.05
|
14.35
|
14.24
|
11.65
|
27,002,800
|
|
|
7/19/2023
|
-0.05 / -0.35%
|
14.25
|
14.30
|
14.10
|
14.10
|
14.16
|
11.44
|
31,385,100
|
|
|
7/18/2023
|
+0.45 / +3.28%
|
13.90
|
14.20
|
13.80
|
14.15
|
14.08
|
11.49
|
27,176,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|