|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.30
-0.05/-0.29%
1:40:02 PM
|
|
|
|
Closing price on 11/4/2022
|
|
| Open |
11.10 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
19,213,800 |
| Split-adjusted Price |
6.10 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
+0.15 / +1.35%
|
11.10
|
11.50
|
10.70
|
11.25
|
11.07
|
6.10
|
19,213,800
|
|
|
11/3/2022
|
-0.20 / -1.77%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.22
|
6.02
|
10,527,400
|
|
|
11/2/2022
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.25
|
11.30
|
11.44
|
6.13
|
28,769,200
|
|
|
11/1/2022
|
+0.15 / +1.31%
|
11.60
|
11.95
|
11.55
|
11.60
|
11.73
|
6.29
|
14,559,500
|
|
|
10/31/2022
|
+0.45 / +4.09%
|
11.20
|
11.55
|
11.00
|
11.45
|
11.28
|
6.21
|
19,739,400
|
|
|
10/28/2022
|
-0.15 / -1.35%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.21
|
5.96
|
16,113,500
|
|
|
10/27/2022
|
+0.70 / +6.70%
|
10.45
|
11.15
|
10.45
|
11.15
|
10.92
|
6.05
|
18,732,700
|
|
|
10/26/2022
|
-0.10 / -0.95%
|
10.70
|
10.85
|
10.30
|
10.45
|
10.59
|
5.67
|
16,580,800
|
|
|
10/25/2022
|
+0.65 / +6.57%
|
10.00
|
10.55
|
9.64
|
10.55
|
10.28
|
5.72
|
15,877,100
|
|
|
10/24/2022
|
-0.35 / -3.41%
|
10.40
|
10.70
|
9.86
|
9.90
|
10.20
|
5.37
|
17,779,800
|
|
|
10/21/2022
|
-0.60 / -5.53%
|
10.90
|
11.10
|
10.15
|
10.25
|
10.69
|
5.56
|
12,312,500
|
|
|
10/20/2022
|
-0.30 / -2.69%
|
11.05
|
11.25
|
10.85
|
10.85
|
11.00
|
5.88
|
10,862,300
|
|
|
10/19/2022
|
-0.10 / -0.89%
|
11.45
|
11.45
|
11.05
|
11.15
|
11.22
|
6.05
|
10,704,900
|
|
|
10/18/2022
|
-0.25 / -2.17%
|
11.80
|
11.90
|
11.20
|
11.25
|
11.53
|
6.10
|
13,051,510
|
|
|
10/17/2022
|
+0.50 / +4.55%
|
11.00
|
11.60
|
10.85
|
11.50
|
11.19
|
6.24
|
19,591,400
|
|
|
10/14/2022
|
+0.70 / +6.80%
|
10.65
|
11.00
|
10.60
|
11.00
|
10.93
|
5.96
|
14,546,400
|
|
|
10/13/2022
|
+0.25 / +2.49%
|
10.20
|
10.45
|
10.10
|
10.30
|
10.24
|
5.58
|
10,303,200
|
|
|
10/12/2022
|
+0.65 / +6.91%
|
9.15
|
10.05
|
9.15
|
10.05
|
9.72
|
5.45
|
20,053,100
|
|
|
10/11/2022
|
-0.70 / -6.93%
|
9.90
|
10.05
|
9.40
|
9.40
|
9.59
|
5.10
|
14,325,600
|
|
|
10/10/2022
|
-0.25 / -2.42%
|
10.05
|
10.40
|
9.72
|
10.10
|
10.11
|
5.48
|
13,176,100
|
|
|
10/7/2022
|
-0.65 / -5.91%
|
10.55
|
10.80
|
10.30
|
10.35
|
10.43
|
5.61
|
16,856,700
|
|
|
10/6/2022
|
-0.70 / -5.98%
|
11.75
|
11.80
|
10.95
|
11.00
|
11.30
|
5.96
|
11,637,600
|
|
|
10/5/2022
|
+0.20 / +1.74%
|
11.70
|
11.90
|
11.65
|
11.70
|
11.78
|
6.34
|
12,275,700
|
|
|
10/4/2022
|
-0.40 / -3.36%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.89
|
6.24
|
11,613,400
|
|
|
10/3/2022
|
-0.55 / -4.42%
|
12.45
|
12.55
|
11.90
|
11.90
|
12.17
|
6.45
|
8,923,400
|
|
|
9/30/2022
|
+0.05 / +0.40%
|
12.45
|
12.55
|
12.15
|
12.45
|
12.37
|
6.75
|
7,708,902
|
|
|
9/29/2022
|
-0.10 / -0.80%
|
12.70
|
12.80
|
12.40
|
12.40
|
12.57
|
6.72
|
11,213,484
|
|
|
9/28/2022
|
-0.25 / -1.96%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.60
|
6.78
|
5,241,200
|
|
|
9/27/2022
|
+0.35 / +2.82%
|
12.45
|
12.85
|
12.35
|
12.75
|
12.63
|
6.91
|
10,872,000
|
|
|
9/26/2022
|
-0.70 / -5.34%
|
12.90
|
12.90
|
12.25
|
12.40
|
12.53
|
6.72
|
12,256,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,922,100
|
15.30
|
2.00%
|
|
|
|
ACB
|
8,993,500
|
24.95
|
2.04%
|
|
|
|
BAB
|
10,300
|
12.50
|
0.81%
|
|
|
|
BID
|
1,499,800
|
38.45
|
0.13%
|
|
|
|
BVB
|
518,900
|
13.40
|
0.75%
|
|
|
|
CTG
|
5,118,600
|
51.90
|
-0.19%
|
|
|
|
EIB
|
3,660,700
|
22.70
|
0.67%
|
|
|
|
|
Market Update
Last updated at 1:39:58 PM
|
|
|
|
|