|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.80
+0.40/+2.17%
3:09:23 PM
|
|
|
|
Closing price on 11/28/2024
|
|
| Open |
10.35 |
| High |
10.35 |
| Low |
10.25 |
| Volume |
8,584,400 |
| Split-adjusted Price |
7.87 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.25
|
10.25
|
10.30
|
7.87
|
8,584,400
|
|
|
11/27/2024
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.30
|
10.30
|
10.33
|
7.91
|
13,027,500
|
|
|
11/26/2024
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.36
|
7.95
|
14,588,776
|
|
|
11/25/2024
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.25
|
10.30
|
10.27
|
7.91
|
11,316,601
|
|
|
11/22/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.25
|
10.25
|
7.87
|
10,739,554
|
|
|
11/21/2024
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.15
|
10.25
|
10.21
|
7.87
|
7,646,300
|
|
|
11/20/2024
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
7.84
|
18,742,600
|
|
|
11/19/2024
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.15
|
7.76
|
24,893,824
|
|
|
11/18/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
7.84
|
35,184,361
|
|
|
11/15/2024
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.26
|
7.84
|
18,229,404
|
|
|
11/14/2024
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.30
|
10.35
|
10.39
|
7.95
|
21,708,307
|
|
|
11/13/2024
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.40
|
10.45
|
10.45
|
8.03
|
26,776,471
|
|
|
11/12/2024
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.45
|
10.45
|
10.51
|
8.03
|
21,531,440
|
|
|
11/11/2024
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.40
|
10.50
|
10.47
|
8.07
|
17,978,513
|
|
|
11/8/2024
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.50
|
10.55
|
10.56
|
8.10
|
8,692,556
|
|
|
11/7/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.55
|
10.60
|
10.65
|
8.14
|
12,304,071
|
|
|
11/6/2024
|
+0.10 / +0.95%
|
10.60
|
10.65
|
10.55
|
10.65
|
10.61
|
8.18
|
11,220,651
|
|
|
11/5/2024
|
+0.10 / +0.96%
|
10.45
|
10.55
|
10.40
|
10.55
|
10.49
|
8.10
|
17,053,704
|
|
|
11/4/2024
|
-0.10 / -0.95%
|
10.55
|
10.55
|
10.40
|
10.45
|
10.48
|
8.03
|
34,555,190
|
|
|
11/1/2024
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.55
|
10.57
|
8.10
|
13,306,474
|
|
|
10/31/2024
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.45
|
10.60
|
10.60
|
8.14
|
26,288,289
|
|
|
10/30/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.45
|
10.50
|
10.48
|
8.07
|
9,872,243
|
|
|
10/29/2024
|
+0.05 / +0.48%
|
10.55
|
10.55
|
10.45
|
10.50
|
10.49
|
8.07
|
18,863,133
|
|
|
10/28/2024
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.40
|
10.45
|
10.46
|
8.03
|
16,942,852
|
|
|
10/25/2024
|
-0.15 / -1.42%
|
10.55
|
10.60
|
10.40
|
10.40
|
10.50
|
7.99
|
12,971,146
|
|
|
10/24/2024
|
-0.10 / -0.94%
|
10.65
|
10.75
|
10.55
|
10.55
|
10.61
|
8.10
|
19,541,441
|
|
|
10/23/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.68
|
8.18
|
12,982,439
|
|
|
10/22/2024
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.73
|
8.22
|
23,330,261
|
|
|
10/21/2024
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.75
|
10.80
|
10.83
|
8.30
|
11,402,386
|
|
|
10/18/2024
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.85
|
10.85
|
10.90
|
8.33
|
19,545,586
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,265,800
|
12.60
|
0.80%
|
|
|
|
ACB
|
21,625,300
|
27.80
|
0.91%
|
|
|
|
BAB
|
41,000
|
14.50
|
-0.68%
|
|
|
|
BID
|
10,429,800
|
42.85
|
0.82%
|
|
|
|
BVB
|
8,037,900
|
16.00
|
0.63%
|
|
|
|
CTG
|
12,260,700
|
51.30
|
-0.58%
|
|
|
|
EIB
|
17,805,100
|
29.70
|
1.54%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|