|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
+0.10/+0.99%
9:45:00 AM
|
|
|
|
Closing price on 1/17/2024
|
|
| Open |
12.20 |
| High |
12.35 |
| Low |
12.00 |
| Volume |
53,998,290 |
| Split-adjusted Price |
11.49 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2024
|
-0.20 / -1.64%
|
12.20
|
12.35
|
12.00
|
12.00
|
12.14
|
11.49
|
53,998,290
|
|
|
1/16/2024
|
+0.05 / +0.41%
|
12.05
|
12.20
|
11.95
|
12.20
|
12.07
|
11.69
|
38,727,500
|
|
|
1/15/2024
|
-0.15 / -1.22%
|
12.40
|
12.50
|
12.15
|
12.15
|
12.30
|
11.64
|
43,806,600
|
|
|
1/12/2024
|
+0.20 / +1.65%
|
11.90
|
12.45
|
11.85
|
12.30
|
12.17
|
11.78
|
64,697,000
|
|
|
1/11/2024
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.00
|
12.10
|
12.20
|
11.59
|
46,231,100
|
|
|
1/10/2024
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.60
|
12.00
|
11.98
|
11.49
|
96,499,700
|
|
|
1/9/2024
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.55
|
11.70
|
11.63
|
11.21
|
31,624,900
|
|
|
1/8/2024
|
+0.15 / +1.30%
|
11.65
|
11.75
|
11.55
|
11.70
|
11.64
|
11.21
|
40,595,000
|
|
|
1/5/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.35
|
11.55
|
11.49
|
11.06
|
39,860,300
|
|
|
1/4/2024
|
+0.20 / +1.78%
|
11.30
|
11.75
|
11.25
|
11.45
|
11.48
|
10.97
|
68,045,800
|
|
|
1/3/2024
|
+0.30 / +2.74%
|
10.95
|
11.25
|
10.95
|
11.25
|
11.14
|
10.78
|
33,358,300
|
|
|
1/2/2024
|
+0.15 / +1.39%
|
10.90
|
11.10
|
10.85
|
10.95
|
10.99
|
10.49
|
43,187,900
|
|
|
12/29/2023
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.80
|
10.80
|
10.87
|
10.34
|
12,346,100
|
|
|
12/28/2023
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.78
|
10.34
|
10,707,700
|
|
|
12/27/2023
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.76
|
10.30
|
8,025,600
|
|
|
12/26/2023
|
-0.05 / -0.47%
|
10.80
|
10.85
|
10.70
|
10.70
|
10.75
|
10.25
|
18,659,900
|
|
|
12/25/2023
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.70
|
10.75
|
10.78
|
10.30
|
21,198,700
|
|
|
12/22/2023
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.70
|
10.70
|
10.25
|
10,060,700
|
|
|
12/21/2023
|
-0.05 / -0.47%
|
10.65
|
10.75
|
10.65
|
10.65
|
10.68
|
10.20
|
9,717,900
|
|
|
12/20/2023
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.71
|
10.25
|
8,591,400
|
|
|
12/19/2023
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.68
|
10.25
|
14,569,500
|
|
|
12/18/2023
|
-0.10 / -0.93%
|
10.85
|
10.85
|
10.65
|
10.70
|
10.75
|
10.25
|
15,816,500
|
|
|
12/15/2023
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.75
|
10.80
|
10.84
|
10.34
|
19,722,500
|
|
|
12/14/2023
|
-0.10 / -0.92%
|
10.95
|
11.00
|
10.80
|
10.80
|
10.88
|
10.34
|
22,359,300
|
|
|
12/13/2023
|
-0.20 / -1.80%
|
11.15
|
11.20
|
10.90
|
10.90
|
11.01
|
10.44
|
23,293,000
|
|
|
12/12/2023
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.10
|
11.10
|
11.16
|
10.63
|
30,693,000
|
|
|
12/11/2023
|
+0.15 / +1.36%
|
11.05
|
11.20
|
11.00
|
11.15
|
11.07
|
10.68
|
25,108,500
|
|
|
12/8/2023
|
-0.05 / -0.45%
|
11.05
|
11.20
|
10.95
|
11.00
|
11.07
|
10.54
|
25,354,900
|
|
|
12/7/2023
|
+0.05 / +0.45%
|
11.05
|
11.30
|
10.95
|
11.05
|
11.08
|
10.58
|
36,564,300
|
|
|
12/6/2023
|
+0.05 / +0.46%
|
11.00
|
11.05
|
10.95
|
11.00
|
11.00
|
10.54
|
17,420,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|