|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.00
+0.02/+0.20%
3:10:02 PM
|
|
|
|
Closing price on 8/7/2024
|
|
| Open |
10.55 |
| High |
10.60 |
| Low |
10.45 |
| Volume |
31,148,586 |
| Split-adjusted Price |
9.46 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2024
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.50
|
9.46
|
31,148,586
|
|
|
8/6/2024
|
+0.20 / +1.94%
|
10.40
|
10.55
|
10.30
|
10.50
|
10.42
|
9.46
|
19,237,904
|
|
|
8/5/2024
|
-0.55 / -5.07%
|
10.75
|
10.75
|
10.25
|
10.30
|
10.49
|
9.28
|
36,291,703
|
|
|
8/2/2024
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.65
|
10.85
|
10.78
|
9.77
|
24,468,508
|
|
|
8/1/2024
|
-0.25 / -2.24%
|
11.15
|
11.20
|
10.85
|
10.90
|
11.00
|
9.82
|
30,293,013
|
|
|
7/31/2024
|
+0.05 / +0.45%
|
11.15
|
11.20
|
11.05
|
11.15
|
11.14
|
10.05
|
11,149,127
|
|
|
7/30/2024
|
+0.05 / +0.45%
|
11.00
|
11.25
|
11.00
|
11.10
|
11.11
|
10.00
|
19,092,411
|
|
|
7/29/2024
|
-0.05 / -0.45%
|
11.10
|
11.15
|
11.00
|
11.05
|
11.08
|
9.95
|
7,447,008
|
|
|
7/26/2024
|
+0.05 / +0.45%
|
11.05
|
11.10
|
11.00
|
11.10
|
11.04
|
10.00
|
8,538,213
|
|
|
7/25/2024
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.00
|
11.05
|
11.03
|
9.95
|
8,500,333
|
|
|
7/24/2024
|
+0.10 / +0.91%
|
11.05
|
11.10
|
10.95
|
11.10
|
11.04
|
10.00
|
22,102,205
|
|
|
7/23/2024
|
-0.20 / -1.79%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.10
|
9.91
|
23,141,208
|
|
|
7/22/2024
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.10
|
11.20
|
11.21
|
10.09
|
24,889,313
|
|
|
7/19/2024
|
-0.15 / -1.31%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.35
|
10.18
|
31,448,428
|
|
|
7/18/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.45
|
11.42
|
10.32
|
22,804,366
|
|
|
7/17/2024
|
-0.05 / -0.42%
|
11.90
|
12.15
|
11.80
|
11.85
|
11.95
|
10.23
|
59,085,414
|
|
|
7/16/2024
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.85
|
11.90
|
11.96
|
10.27
|
37,646,849
|
|
|
7/15/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.85
|
11.95
|
11.95
|
10.31
|
27,075,734
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.80
|
11.85
|
11.87
|
10.23
|
14,695,153
|
|
|
7/11/2024
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.80
|
11.85
|
11.89
|
10.23
|
16,095,400
|
|
|
7/10/2024
|
+0.05 / +0.42%
|
11.80
|
11.95
|
11.80
|
11.85
|
11.86
|
10.23
|
20,788,901
|
|
|
7/9/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
10.18
|
21,601,200
|
|
|
7/8/2024
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.73
|
10.10
|
14,757,401
|
|
|
7/5/2024
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.73
|
10.14
|
13,613,000
|
|
|
7/4/2024
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.65
|
11.70
|
11.73
|
10.10
|
10,471,104
|
|
|
7/3/2024
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.70
|
11.75
|
11.76
|
10.14
|
14,125,706
|
|
|
7/2/2024
|
+0.15 / +1.29%
|
11.70
|
11.90
|
11.70
|
11.75
|
11.81
|
10.14
|
28,958,508
|
|
|
7/1/2024
|
+0.20 / +1.75%
|
11.40
|
11.65
|
11.40
|
11.60
|
11.54
|
10.01
|
20,149,904
|
|
|
6/28/2024
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.42
|
9.84
|
19,711,010
|
|
|
6/27/2024
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.30
|
11.30
|
11.36
|
9.75
|
11,461,202
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,557,300
|
8.00
|
0.00%
|
|
|
|
ACB
|
8,885,500
|
26.10
|
-0.76%
|
|
|
|
BAB
|
8,500
|
12.00
|
0.00%
|
|
|
|
BID
|
3,981,300
|
40.20
|
-1.71%
|
|
|
|
BVB
|
5,678,500
|
13.80
|
-2.82%
|
|
|
|
CTG
|
7,914,900
|
42.30
|
-0.82%
|
|
|
|
EIB
|
15,367,400
|
20.35
|
-2.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|