|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
+0.10/+0.99%
2:55:00 PM
|
|
|
|
Closing price on 11/8/2023
|
|
| Open |
10.90 |
| High |
11.35 |
| Low |
10.75 |
| Volume |
26,158,400 |
| Split-adjusted Price |
10.87 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2023
|
+0.50 / +4.61%
|
10.90
|
11.35
|
10.75
|
11.35
|
11.05
|
10.87
|
26,158,400
|
|
|
11/7/2023
|
-0.15 / -1.36%
|
11.00
|
11.05
|
10.85
|
10.85
|
10.93
|
10.39
|
15,479,700
|
|
|
11/6/2023
|
+0.30 / +2.80%
|
10.80
|
11.05
|
10.70
|
11.00
|
10.94
|
10.54
|
21,140,100
|
|
|
11/3/2023
|
-0.20 / -1.83%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.79
|
10.25
|
15,974,100
|
|
|
11/2/2023
|
+0.55 / +5.31%
|
10.45
|
10.90
|
10.35
|
10.90
|
10.62
|
10.44
|
21,560,100
|
|
|
11/1/2023
|
+0.25 / +2.48%
|
10.20
|
10.40
|
10.10
|
10.35
|
10.25
|
9.91
|
17,399,300
|
|
|
10/31/2023
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.18
|
9.67
|
11,478,520
|
|
|
10/30/2023
|
-0.15 / -1.46%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.23
|
9.72
|
9,296,800
|
|
|
10/27/2023
|
+0.25 / +2.49%
|
10.15
|
10.30
|
10.05
|
10.30
|
10.16
|
9.87
|
11,621,700
|
|
|
10/26/2023
|
-0.50 / -4.74%
|
10.40
|
10.45
|
9.99
|
10.05
|
10.14
|
9.63
|
29,068,200
|
|
|
10/25/2023
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.50
|
10.55
|
10.62
|
10.10
|
8,098,400
|
|
|
10/24/2023
|
+0.30 / +2.91%
|
10.35
|
10.70
|
10.35
|
10.60
|
10.52
|
10.15
|
16,934,300
|
|
|
10/23/2023
|
-0.15 / -1.44%
|
10.45
|
10.50
|
10.25
|
10.30
|
10.31
|
9.87
|
10,820,700
|
|
|
10/20/2023
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.15
|
10.45
|
10.30
|
10.01
|
12,147,300
|
|
|
10/19/2023
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.25
|
10.30
|
10.39
|
9.87
|
12,093,800
|
|
|
10/18/2023
|
-0.20 / -1.89%
|
10.60
|
10.65
|
10.25
|
10.40
|
10.47
|
9.96
|
32,907,300
|
|
|
10/17/2023
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.60
|
10.60
|
10.66
|
10.15
|
6,451,600
|
|
|
10/16/2023
|
-0.20 / -1.85%
|
10.75
|
10.85
|
10.60
|
10.60
|
10.70
|
10.15
|
30,347,700
|
|
|
10/13/2023
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.77
|
10.34
|
11,770,600
|
|
|
10/12/2023
|
-0.05 / -0.46%
|
10.90
|
11.05
|
10.85
|
10.85
|
10.93
|
10.39
|
10,558,800
|
|
|
10/11/2023
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.80
|
10.90
|
10.87
|
10.44
|
6,746,200
|
|
|
10/10/2023
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.85
|
10.91
|
10.39
|
10,776,600
|
|
|
10/9/2023
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.75
|
10.71
|
10.30
|
9,475,900
|
|
|
10/6/2023
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.63
|
10.25
|
10,540,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
452,900
|
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
|
157,300
|
11.40
|
0.00%
|
|
|
|
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 2:55:01 PM
|
|
|
|
|