|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.35
+0.35/+2.06%
3:09:23 PM
|
|
|
|
Closing price on 1/12/2023
|
|
| Open |
10.65 |
| High |
10.65 |
| Low |
10.50 |
| Volume |
15,608,770 |
| Split-adjusted Price |
6.55 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2023
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.50
|
10.50
|
10.54
|
6.55
|
15,608,770
|
|
|
1/11/2023
|
+0.05 / +0.48%
|
10.60
|
10.80
|
10.50
|
10.55
|
10.63
|
6.58
|
18,410,100
|
|
|
1/10/2023
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.40
|
10.50
|
10.52
|
6.55
|
16,259,065
|
|
|
1/9/2023
|
-0.05 / -0.47%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.63
|
6.55
|
17,341,500
|
|
|
1/6/2023
|
+0.20 / +1.93%
|
10.40
|
11.00
|
10.30
|
10.55
|
10.74
|
6.58
|
35,327,000
|
|
|
1/5/2023
|
+0.05 / +0.49%
|
10.40
|
10.45
|
10.20
|
10.35
|
10.33
|
6.45
|
11,059,100
|
|
|
1/4/2023
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.42
|
6.42
|
14,686,900
|
|
|
1/3/2023
|
+0.45 / +4.52%
|
9.96
|
10.45
|
9.95
|
10.40
|
10.22
|
6.48
|
14,685,300
|
|
|
12/30/2022
|
+0.05 / +0.51%
|
10.05
|
10.10
|
9.90
|
9.95
|
10.00
|
6.20
|
5,531,200
|
|
|
12/29/2022
|
-0.20 / -1.98%
|
10.05
|
10.20
|
9.90
|
9.90
|
10.02
|
6.17
|
9,482,100
|
|
|
12/28/2022
|
-0.10 / -0.98%
|
10.30
|
10.30
|
9.99
|
10.10
|
10.13
|
6.30
|
13,759,500
|
|
|
12/27/2022
|
+0.57 / +5.92%
|
9.63
|
10.20
|
9.56
|
10.20
|
9.78
|
6.36
|
16,866,000
|
|
|
12/26/2022
|
-0.72 / -6.96%
|
10.35
|
10.35
|
9.63
|
9.63
|
9.92
|
6.00
|
26,068,900
|
|
|
12/23/2022
|
-0.15 / -1.43%
|
10.55
|
10.60
|
10.30
|
10.35
|
10.42
|
6.45
|
11,720,000
|
|
|
12/22/2022
|
+0.05 / +0.48%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.58
|
6.55
|
15,658,300
|
|
|
12/21/2022
|
-0.10 / -0.95%
|
10.75
|
10.75
|
10.10
|
10.45
|
10.46
|
6.52
|
24,449,300
|
|
|
12/20/2022
|
-0.35 / -3.21%
|
10.90
|
10.95
|
10.25
|
10.55
|
10.60
|
6.58
|
35,436,400
|
|
|
12/19/2022
|
+0.05 / +0.46%
|
10.90
|
11.35
|
10.90
|
10.90
|
11.07
|
6.80
|
40,563,300
|
|
|
12/16/2022
|
-0.05 / -0.46%
|
10.75
|
11.25
|
10.70
|
10.85
|
10.96
|
6.77
|
33,254,900
|
|
|
12/15/2022
|
+0.15 / +1.40%
|
10.75
|
11.00
|
10.70
|
10.90
|
10.87
|
6.80
|
25,341,300
|
|
|
12/14/2022
|
-0.15 / -1.38%
|
11.00
|
11.10
|
10.75
|
10.75
|
10.91
|
6.70
|
26,105,300
|
|
|
12/13/2022
|
+0.40 / +3.81%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.69
|
6.80
|
24,840,200
|
|
|
12/12/2022
|
-0.10 / -0.94%
|
10.70
|
11.20
|
10.50
|
10.50
|
10.89
|
6.55
|
38,221,800
|
|
|
12/9/2022
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.55
|
10.60
|
10.75
|
6.61
|
22,749,000
|
|
|
12/8/2022
|
+0.35 / +3.35%
|
10.75
|
11.10
|
10.65
|
10.80
|
10.90
|
6.73
|
27,930,500
|
|
|
12/7/2022
|
-0.05 / -0.48%
|
10.40
|
10.85
|
10.30
|
10.45
|
10.58
|
6.52
|
23,958,800
|
|
|
12/6/2022
|
-0.75 / -6.67%
|
11.30
|
11.50
|
10.50
|
10.50
|
10.91
|
6.55
|
44,839,100
|
|
|
12/5/2022
|
+0.05 / +0.45%
|
11.55
|
11.80
|
10.85
|
11.25
|
11.50
|
7.01
|
58,368,700
|
|
|
12/2/2022
|
+0.55 / +5.16%
|
10.60
|
11.20
|
10.45
|
11.20
|
10.79
|
6.98
|
29,558,700
|
|
|
12/1/2022
|
+0.55 / +5.45%
|
10.20
|
10.80
|
10.15
|
10.65
|
10.65
|
6.64
|
54,015,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,667,000
|
15.30
|
6.99%
|
|
|
|
ACB
|
16,051,700
|
24.45
|
2.09%
|
|
|
|
BAB
|
5,000
|
12.40
|
2.48%
|
|
|
|
BID
|
4,011,700
|
38.40
|
4.21%
|
|
|
|
BVB
|
1,621,100
|
13.40
|
2.29%
|
|
|
|
CTG
|
22,667,700
|
52.00
|
6.01%
|
|
|
|
EIB
|
7,941,900
|
22.55
|
1.35%
|
|
|
|
|
Market Update
Last updated at 3:09:53 PM
|
|
|
|
|