|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.50
+0.05/+0.48%
1:55:00 PM
|
|
|
|
Closing price on 10/23/2024
|
|
| Open |
10.70 |
| High |
10.75 |
| Low |
10.60 |
| Volume |
12,982,439 |
| Split-adjusted Price |
10.65 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.68
|
10.65
|
12,982,439
|
|
|
10/22/2024
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.73
|
10.70
|
23,330,261
|
|
|
10/21/2024
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.75
|
10.80
|
10.83
|
10.80
|
11,402,386
|
|
|
10/18/2024
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.85
|
10.85
|
10.90
|
10.85
|
19,545,586
|
|
|
10/17/2024
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.75
|
10.80
|
16,441,109
|
|
|
10/16/2024
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.70
|
10.75
|
10.77
|
10.75
|
9,057,201
|
|
|
10/15/2024
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.75
|
10.80
|
10.85
|
10.80
|
18,604,800
|
|
|
10/14/2024
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.75
|
10.80
|
10.82
|
10.80
|
16,139,401
|
|
|
10/11/2024
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.77
|
10.80
|
9,670,201
|
|
|
10/10/2024
|
-0.05 / -0.46%
|
10.90
|
10.95
|
10.75
|
10.75
|
10.85
|
10.75
|
12,852,800
|
|
|
10/9/2024
|
+0.05 / +0.47%
|
10.75
|
10.85
|
10.75
|
10.80
|
10.80
|
10.80
|
11,119,025
|
|
|
10/8/2024
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.75
|
10.79
|
10.75
|
20,413,103
|
|
|
10/7/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.75
|
10.85
|
10.86
|
10.85
|
15,377,900
|
|
|
10/4/2024
|
-0.10 / -0.91%
|
10.95
|
11.00
|
10.85
|
10.85
|
10.91
|
10.85
|
16,306,500
|
|
|
10/3/2024
|
+0.05 / +0.46%
|
10.90
|
11.30
|
10.85
|
10.95
|
11.09
|
10.95
|
46,181,500
|
|
|
10/2/2024
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.93
|
10.90
|
21,227,700
|
|
|
10/1/2024
|
+0.05 / +0.45%
|
11.05
|
11.20
|
11.00
|
11.05
|
11.08
|
11.05
|
30,158,606
|
|
|
9/30/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.01
|
11.00
|
24,494,700
|
|
|
9/27/2024
|
+0.25 / +2.33%
|
10.85
|
11.25
|
10.85
|
11.00
|
11.06
|
11.00
|
50,734,100
|
|
|
9/26/2024
|
+0.20 / +1.90%
|
10.55
|
10.90
|
10.55
|
10.75
|
10.73
|
10.75
|
42,217,600
|
|
|
9/25/2024
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.45
|
10.55
|
10.53
|
10.55
|
24,776,900
|
|
|
9/24/2024
|
+0.10 / +0.97%
|
10.35
|
10.45
|
10.35
|
10.45
|
10.39
|
10.45
|
13,736,200
|
|
|
9/23/2024
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.35
|
10.35
|
10.41
|
10.35
|
11,811,201
|
|
|
9/20/2024
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.35
|
10.45
|
10.44
|
10.45
|
17,998,400
|
|
|
9/19/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.35
|
10.36
|
10.35
|
8,393,601
|
|
|
9/18/2024
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.30
|
10.35
|
10.37
|
10.35
|
44,697,800
|
|
|
9/17/2024
|
+0.15 / +1.46%
|
10.25
|
10.40
|
10.20
|
10.40
|
10.29
|
10.40
|
13,834,336
|
|
|
9/16/2024
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.27
|
10.25
|
31,181,800
|
|
|
9/13/2024
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.30
|
10.30
|
10.33
|
10.30
|
5,940,500
|
|
|
9/12/2024
|
+0.05 / +0.49%
|
10.35
|
10.40
|
10.30
|
10.35
|
10.34
|
10.35
|
10,512,101
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
189,600
|
7.60
|
1.33%
|
|
|
|
ACB
|
1,766,900
|
24.80
|
0.20%
|
|
|
|
BAB
|
1,300
|
12.00
|
0.84%
|
|
|
|
BID
|
1,146,200
|
47.45
|
-0.52%
|
|
|
|
BVB
|
373,600
|
11.60
|
1.75%
|
|
|
|
CTG
|
2,379,700
|
35.45
|
-0.70%
|
|
|
|
EIB
|
4,291,900
|
19.40
|
3.74%
|
|
|
|
|
Market Update
Last updated at 1:55:00 PM
|
|
|
|
|