|
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 8/22/2024
|
|
| Open |
10.75 |
| High |
10.80 |
| Low |
10.65 |
| Volume |
18,638,242 |
| Split-adjusted Price |
10.65 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.65
|
10.65
|
10.72
|
10.65
|
18,638,242
|
|
|
8/21/2024
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.67
|
10.70
|
37,077,915
|
|
|
8/20/2024
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.60
|
10.65
|
10.64
|
10.65
|
16,537,502
|
|
|
8/19/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.55
|
10.60
|
10.61
|
10.60
|
28,429,702
|
|
|
8/16/2024
|
+0.20 / +1.92%
|
10.45
|
10.65
|
10.40
|
10.60
|
10.55
|
10.60
|
15,104,002
|
|
|
8/15/2024
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
11,527,402
|
|
|
8/14/2024
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.45
|
10.45
|
10.48
|
10.45
|
9,489,506
|
|
|
8/13/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.45
|
10.50
|
10.49
|
10.50
|
9,189,422
|
|
|
8/12/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.48
|
10.50
|
7,976,316
|
|
|
8/9/2024
|
+0.10 / +0.96%
|
10.45
|
10.55
|
10.40
|
10.50
|
10.49
|
10.50
|
9,878,013
|
|
|
8/8/2024
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.45
|
10.40
|
21,344,016
|
|
|
8/7/2024
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.50
|
10.50
|
31,148,586
|
|
|
8/6/2024
|
+0.20 / +1.94%
|
10.40
|
10.55
|
10.30
|
10.50
|
10.42
|
10.50
|
19,237,904
|
|
|
8/5/2024
|
-0.55 / -5.07%
|
10.75
|
10.75
|
10.25
|
10.30
|
10.49
|
10.30
|
36,291,703
|
|
|
8/2/2024
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.65
|
10.85
|
10.78
|
10.85
|
24,468,508
|
|
|
8/1/2024
|
-0.25 / -2.24%
|
11.15
|
11.20
|
10.85
|
10.90
|
11.00
|
10.90
|
30,293,013
|
|
|
7/31/2024
|
+0.05 / +0.45%
|
11.15
|
11.20
|
11.05
|
11.15
|
11.14
|
11.15
|
11,149,127
|
|
|
7/30/2024
|
+0.05 / +0.45%
|
11.00
|
11.25
|
11.00
|
11.10
|
11.11
|
11.10
|
19,092,411
|
|
|
7/29/2024
|
-0.05 / -0.45%
|
11.10
|
11.15
|
11.00
|
11.05
|
11.08
|
11.05
|
7,447,008
|
|
|
7/26/2024
|
+0.05 / +0.45%
|
11.05
|
11.10
|
11.00
|
11.10
|
11.04
|
11.10
|
8,538,213
|
|
|
7/25/2024
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.00
|
11.05
|
11.03
|
11.05
|
8,500,333
|
|
|
7/24/2024
|
+0.10 / +0.91%
|
11.05
|
11.10
|
10.95
|
11.10
|
11.04
|
11.10
|
22,102,205
|
|
|
7/23/2024
|
-0.20 / -1.79%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.10
|
11.00
|
23,141,208
|
|
|
7/22/2024
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.10
|
11.20
|
11.21
|
11.20
|
24,889,313
|
|
|
7/19/2024
|
-0.15 / -1.31%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.35
|
11.30
|
31,448,428
|
|
|
7/18/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.45
|
11.42
|
11.45
|
22,804,366
|
|
|
7/17/2024
|
-0.05 / -0.42%
|
11.90
|
12.15
|
11.80
|
11.85
|
11.95
|
11.35
|
59,085,414
|
|
|
7/16/2024
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.85
|
11.90
|
11.96
|
11.40
|
37,646,849
|
|
|
7/15/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.85
|
11.95
|
11.95
|
11.45
|
27,075,734
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.80
|
11.85
|
11.87
|
11.35
|
14,695,153
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|