|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
+0.10/+0.99%
3:05:00 PM
|
|
|
|
Closing price on 10/5/2023
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
9,199,400 |
| Split-adjusted Price |
10.06 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.15 / -1.41%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.61
|
10.06
|
9,199,400
|
|
|
10/4/2023
|
+0.10 / +0.95%
|
10.45
|
10.75
|
10.40
|
10.65
|
10.61
|
10.20
|
10,565,201
|
|
|
10/3/2023
|
-0.50 / -4.52%
|
11.00
|
11.00
|
10.40
|
10.55
|
10.66
|
10.10
|
22,388,900
|
|
|
10/2/2023
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.00
|
11.05
|
11.09
|
10.58
|
9,452,771
|
|
|
9/29/2023
|
+0.15 / +1.37%
|
11.05
|
11.30
|
11.00
|
11.10
|
11.14
|
10.63
|
9,491,824
|
|
|
9/28/2023
|
-0.15 / -1.35%
|
11.10
|
11.15
|
10.85
|
10.95
|
10.98
|
10.49
|
13,798,066
|
|
|
9/27/2023
|
+0.30 / +2.78%
|
10.85
|
11.10
|
10.60
|
11.10
|
10.81
|
10.63
|
19,975,758
|
|
|
9/26/2023
|
-0.20 / -1.82%
|
11.00
|
11.30
|
10.80
|
10.80
|
11.07
|
10.34
|
67,868,367
|
|
|
9/25/2023
|
-0.80 / -6.78%
|
11.80
|
11.85
|
11.00
|
11.00
|
11.38
|
10.54
|
63,511,723
|
|
|
9/22/2023
|
-0.25 / -2.07%
|
11.90
|
11.95
|
11.50
|
11.80
|
11.72
|
11.30
|
35,086,035
|
|
|
9/21/2023
|
-0.15 / -1.23%
|
12.20
|
12.25
|
12.00
|
12.05
|
12.12
|
11.54
|
17,851,124
|
|
|
9/20/2023
|
+0.15 / +1.24%
|
12.05
|
12.25
|
12.05
|
12.20
|
12.14
|
11.69
|
17,124,435
|
|
|
9/19/2023
|
-0.05 / -0.41%
|
12.10
|
12.15
|
11.95
|
12.05
|
12.05
|
11.54
|
26,901,586
|
|
|
9/18/2023
|
-0.10 / -0.82%
|
12.25
|
12.35
|
12.05
|
12.10
|
12.18
|
11.59
|
18,750,512
|
|
|
9/15/2023
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.32
|
11.69
|
25,022,900
|
|
|
9/14/2023
|
-0.05 / -0.40%
|
12.40
|
12.65
|
12.30
|
12.30
|
12.45
|
11.78
|
29,077,200
|
|
|
9/13/2023
|
-0.20 / -1.59%
|
12.60
|
12.65
|
12.30
|
12.35
|
12.48
|
11.83
|
23,450,400
|
|
|
9/12/2023
|
+0.25 / +2.03%
|
12.40
|
12.55
|
12.20
|
12.55
|
12.35
|
12.02
|
25,781,001
|
|
|
9/11/2023
|
-0.40 / -3.15%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.54
|
11.78
|
37,721,000
|
|
|
9/8/2023
|
-0.05 / -0.39%
|
12.80
|
12.85
|
12.70
|
12.70
|
12.75
|
12.16
|
22,388,795
|
|
|
9/7/2023
|
+0.10 / +0.79%
|
12.70
|
12.95
|
12.70
|
12.75
|
12.81
|
12.21
|
37,159,426
|
|
|
9/6/2023
|
0.00 / 0.00%
|
12.65
|
12.80
|
12.60
|
12.65
|
12.68
|
12.12
|
25,003,788
|
|
|
9/5/2023
|
+0.20 / +1.61%
|
12.50
|
12.90
|
12.50
|
12.65
|
12.67
|
12.12
|
45,002,748
|
|
|
8/31/2023
|
+0.20 / +1.63%
|
12.35
|
12.45
|
12.25
|
12.45
|
12.36
|
11.92
|
20,117,372
|
|
|
8/30/2023
|
0.00 / 0.00%
|
12.25
|
12.35
|
12.20
|
12.25
|
12.25
|
11.73
|
17,506,266
|
|
|
8/29/2023
|
+0.15 / +1.24%
|
12.15
|
12.40
|
12.10
|
12.25
|
12.26
|
11.73
|
43,012,355
|
|
|
8/28/2023
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.95
|
12.10
|
12.02
|
11.59
|
25,748,623
|
|
|
8/25/2023
|
-0.15 / -1.24%
|
12.10
|
12.10
|
11.95
|
11.95
|
12.01
|
11.45
|
14,010,679
|
|
|
8/24/2023
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.02
|
11.59
|
15,319,400
|
|
|
8/23/2023
|
-0.10 / -0.83%
|
12.20
|
12.25
|
11.90
|
12.00
|
12.04
|
11.49
|
19,668,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
453,200
|
7.30
|
1.39%
|
|
|
|
ACB
|
3,465,200
|
24.90
|
0.40%
|
|
|
|
BAB
|
3,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,895,400
|
38.60
|
0.52%
|
|
|
|
BVB
|
167,000
|
11.30
|
-0.88%
|
|
|
|
CTG
|
3,097,200
|
36.25
|
0.28%
|
|
|
|
EIB
|
5,135,800
|
19.50
|
2.63%
|
|
|
|
EVF
|
2,606,100
|
9.89
|
1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|