|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:02 PM
|
|
|
|
Closing price on 12/20/2022
|
|
| Open |
10.90 |
| High |
10.95 |
| Low |
10.25 |
| Volume |
35,436,400 |
| Split-adjusted Price |
8.56 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
-0.35 / -3.21%
|
10.90
|
10.95
|
10.25
|
10.55
|
10.60
|
8.56
|
35,436,400
|
|
|
12/19/2022
|
+0.05 / +0.46%
|
10.90
|
11.35
|
10.90
|
10.90
|
11.07
|
8.85
|
40,563,300
|
|
|
12/16/2022
|
-0.05 / -0.46%
|
10.75
|
11.25
|
10.70
|
10.85
|
10.96
|
8.81
|
33,254,900
|
|
|
12/15/2022
|
+0.15 / +1.40%
|
10.75
|
11.00
|
10.70
|
10.90
|
10.87
|
8.85
|
25,341,300
|
|
|
12/14/2022
|
-0.15 / -1.38%
|
11.00
|
11.10
|
10.75
|
10.75
|
10.91
|
8.73
|
26,105,300
|
|
|
12/13/2022
|
+0.40 / +3.81%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.69
|
8.85
|
24,840,200
|
|
|
12/12/2022
|
-0.10 / -0.94%
|
10.70
|
11.20
|
10.50
|
10.50
|
10.89
|
8.52
|
38,221,800
|
|
|
12/9/2022
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.55
|
10.60
|
10.75
|
8.60
|
22,749,000
|
|
|
12/8/2022
|
+0.35 / +3.35%
|
10.75
|
11.10
|
10.65
|
10.80
|
10.90
|
8.77
|
27,930,500
|
|
|
12/7/2022
|
-0.05 / -0.48%
|
10.40
|
10.85
|
10.30
|
10.45
|
10.58
|
8.48
|
23,958,800
|
|
|
12/6/2022
|
-0.75 / -6.67%
|
11.30
|
11.50
|
10.50
|
10.50
|
10.91
|
8.52
|
44,839,100
|
|
|
12/5/2022
|
+0.05 / +0.45%
|
11.55
|
11.80
|
10.85
|
11.25
|
11.50
|
9.13
|
58,368,700
|
|
|
12/2/2022
|
+0.55 / +5.16%
|
10.60
|
11.20
|
10.45
|
11.20
|
10.79
|
9.09
|
29,558,700
|
|
|
12/1/2022
|
+0.55 / +5.45%
|
10.20
|
10.80
|
10.15
|
10.65
|
10.65
|
8.64
|
54,015,600
|
|
|
11/30/2022
|
-0.05 / -0.49%
|
10.15
|
10.25
|
10.00
|
10.10
|
10.12
|
8.20
|
24,228,300
|
|
|
11/29/2022
|
+0.20 / +2.01%
|
10.00
|
10.25
|
9.88
|
10.15
|
10.04
|
8.24
|
23,281,800
|
|
|
11/28/2022
|
+0.65 / +6.99%
|
9.47
|
9.95
|
9.47
|
9.95
|
9.79
|
8.08
|
23,189,500
|
|
|
11/25/2022
|
+0.43 / +4.85%
|
9.10
|
9.30
|
8.96
|
9.30
|
9.12
|
7.55
|
10,882,800
|
|
|
11/24/2022
|
-0.14 / -1.55%
|
9.00
|
9.04
|
8.67
|
8.87
|
8.86
|
7.20
|
10,426,000
|
|
|
11/23/2022
|
-0.03 / -0.33%
|
9.30
|
9.39
|
9.01
|
9.01
|
9.15
|
7.31
|
10,910,600
|
|
|
11/22/2022
|
0.00 / 0.00%
|
10.40
|
10.75
|
10.20
|
10.40
|
10.45
|
7.34
|
18,838,300
|
|
|
11/21/2022
|
+0.30 / +2.97%
|
10.25
|
10.50
|
10.10
|
10.40
|
10.29
|
7.34
|
18,048,500
|
|
|
11/18/2022
|
+0.10 / +1.00%
|
10.05
|
10.20
|
9.65
|
10.10
|
9.90
|
7.13
|
20,788,000
|
|
|
11/17/2022
|
+0.52 / +5.49%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.88
|
7.06
|
17,792,400
|
|
|
11/16/2022
|
+0.62 / +7.00%
|
8.30
|
9.48
|
8.24
|
9.48
|
8.76
|
6.69
|
25,403,100
|
|
|
11/15/2022
|
-0.66 / -6.93%
|
9.33
|
9.84
|
8.86
|
8.86
|
9.08
|
6.25
|
19,513,300
|
|
|
11/14/2022
|
-0.48 / -4.80%
|
10.00
|
10.05
|
9.38
|
9.52
|
9.64
|
6.72
|
15,785,200
|
|
|
11/11/2022
|
-0.25 / -2.44%
|
10.50
|
10.65
|
10.00
|
10.00
|
10.40
|
7.06
|
14,260,400
|
|
|
11/10/2022
|
-0.75 / -6.82%
|
10.90
|
11.00
|
10.25
|
10.25
|
10.44
|
7.23
|
17,642,800
|
|
|
11/9/2022
|
-0.15 / -1.35%
|
11.35
|
11.35
|
11.00
|
11.00
|
11.21
|
7.76
|
20,600,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,362,700
|
7.50
|
4.17%
|
|
|
|
ACB
|
9,512,300
|
25.45
|
1.80%
|
|
|
|
BAB
|
5,800
|
12.00
|
0.84%
|
|
|
|
BID
|
5,277,300
|
38.65
|
1.44%
|
|
|
|
BVB
|
1,959,000
|
11.70
|
2.63%
|
|
|
|
CTG
|
25,190,700
|
38.20
|
5.52%
|
|
|
|
EIB
|
4,804,900
|
19.50
|
-0.51%
|
|
|
|
EVF
|
5,402,900
|
9.77
|
0.51%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|