|
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 9/26/2022
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.25 |
| Volume |
12,256,200 |
| Split-adjusted Price |
8.75 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.70 / -5.34%
|
12.90
|
12.90
|
12.25
|
12.40
|
12.53
|
8.75
|
12,256,200
|
|
|
9/23/2022
|
-0.25 / -1.87%
|
13.35
|
13.45
|
13.10
|
13.10
|
13.30
|
9.25
|
6,004,000
|
|
|
9/22/2022
|
+0.05 / +0.38%
|
13.10
|
13.45
|
13.10
|
13.35
|
13.22
|
9.42
|
9,074,500
|
|
|
9/21/2022
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.32
|
9.39
|
6,756,900
|
|
|
9/20/2022
|
+0.40 / +3.08%
|
13.25
|
13.45
|
13.00
|
13.40
|
13.23
|
9.46
|
18,384,200
|
|
|
9/19/2022
|
-0.70 / -5.11%
|
13.70
|
13.80
|
13.00
|
13.00
|
13.30
|
9.18
|
11,693,800
|
|
|
9/16/2022
|
-0.40 / -2.84%
|
14.10
|
14.20
|
13.60
|
13.70
|
13.90
|
9.67
|
13,266,300
|
|
|
9/15/2022
|
-0.05 / -0.35%
|
14.25
|
14.30
|
14.10
|
14.10
|
14.19
|
9.95
|
9,655,800
|
|
|
9/14/2022
|
-0.25 / -1.74%
|
14.00
|
14.25
|
14.00
|
14.15
|
14.11
|
9.99
|
12,938,700
|
|
|
9/13/2022
|
+0.15 / +1.05%
|
14.25
|
14.40
|
14.20
|
14.40
|
14.27
|
10.16
|
6,135,800
|
|
|
9/12/2022
|
-0.05 / -0.35%
|
14.40
|
14.55
|
14.25
|
14.25
|
14.39
|
10.06
|
5,490,400
|
|
|
9/9/2022
|
+0.30 / +2.14%
|
14.25
|
14.30
|
13.90
|
14.30
|
14.13
|
10.09
|
10,923,800
|
|
|
9/8/2022
|
-0.65 / -4.44%
|
14.80
|
14.90
|
14.00
|
14.00
|
14.35
|
9.88
|
15,230,300
|
|
|
9/7/2022
|
-0.85 / -5.48%
|
15.55
|
15.55
|
14.65
|
14.65
|
15.13
|
10.34
|
21,694,300
|
|
|
9/6/2022
|
+0.05 / +0.32%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.56
|
10.94
|
12,085,500
|
|
|
9/5/2022
|
-0.15 / -0.96%
|
15.60
|
15.60
|
15.45
|
15.45
|
15.52
|
10.91
|
22,647,050
|
|
|
8/31/2022
|
+0.20 / +1.30%
|
15.35
|
15.60
|
15.35
|
15.60
|
15.49
|
11.01
|
9,850,900
|
|
|
8/30/2022
|
-0.05 / -0.32%
|
15.55
|
15.75
|
15.40
|
15.40
|
15.55
|
10.87
|
12,781,600
|
|
|
8/29/2022
|
-0.25 / -1.59%
|
15.35
|
15.55
|
15.10
|
15.45
|
15.31
|
10.91
|
25,895,800
|
|
|
8/26/2022
|
-0.25 / -1.57%
|
16.05
|
16.15
|
15.65
|
15.70
|
15.91
|
11.08
|
13,321,900
|
|
|
8/25/2022
|
+0.30 / +1.92%
|
15.75
|
15.95
|
15.65
|
15.95
|
15.83
|
11.26
|
20,552,100
|
|
|
8/24/2022
|
-0.05 / -0.32%
|
15.70
|
15.85
|
15.65
|
15.65
|
15.75
|
11.05
|
14,016,600
|
|
|
8/23/2022
|
+0.15 / +0.96%
|
15.45
|
15.75
|
15.40
|
15.70
|
15.56
|
11.08
|
13,755,700
|
|
|
8/22/2022
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.30
|
15.55
|
15.45
|
10.98
|
15,340,000
|
|
|
8/19/2022
|
-0.05 / -0.32%
|
15.50
|
15.65
|
15.40
|
15.45
|
15.53
|
10.91
|
12,109,100
|
|
|
8/18/2022
|
-0.10 / -0.64%
|
15.50
|
15.75
|
15.45
|
15.50
|
15.57
|
10.94
|
18,366,900
|
|
|
8/17/2022
|
-0.20 / -1.27%
|
15.80
|
15.95
|
15.60
|
15.60
|
15.75
|
11.01
|
21,112,500
|
|
|
8/16/2022
|
-0.10 / -0.63%
|
16.00
|
16.25
|
15.75
|
15.80
|
15.97
|
11.15
|
12,612,400
|
|
|
8/15/2022
|
+1.00 / +6.71%
|
14.95
|
15.90
|
14.90
|
15.90
|
15.62
|
11.22
|
53,706,200
|
|
|
8/12/2022
|
+0.10 / +0.68%
|
14.75
|
14.95
|
14.70
|
14.90
|
14.81
|
10.52
|
16,554,091
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|