|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.10
+1.05/+6.98%
2:44:56 PM
|
|
|
|
Closing price on 2/1/2023
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.55 |
| Volume |
24,695,300 |
| Split-adjusted Price |
7.47 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.40 / -3.64%
|
11.10
|
11.20
|
10.55
|
10.60
|
10.88
|
7.47
|
24,695,300
|
|
|
1/31/2023
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.82
|
7.75
|
46,706,700
|
|
|
1/30/2023
|
-0.30 / -2.68%
|
11.20
|
11.25
|
10.90
|
10.90
|
11.06
|
7.68
|
36,299,300
|
|
|
1/27/2023
|
+0.05 / +0.45%
|
11.35
|
11.40
|
11.15
|
11.20
|
11.28
|
7.89
|
23,906,100
|
|
|
1/19/2023
|
+0.05 / +0.45%
|
11.10
|
11.35
|
11.00
|
11.15
|
11.19
|
7.86
|
25,392,200
|
|
|
1/18/2023
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.05
|
11.10
|
11.12
|
7.82
|
16,363,600
|
|
|
1/17/2023
|
+0.40 / +3.74%
|
10.80
|
11.15
|
10.80
|
11.10
|
10.97
|
7.82
|
41,380,100
|
|
|
1/16/2023
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.70
|
7.54
|
20,541,400
|
|
|
1/13/2023
|
+0.20 / +1.90%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.77
|
7.54
|
25,002,300
|
|
|
1/12/2023
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.50
|
10.50
|
10.54
|
7.40
|
15,608,770
|
|
|
1/11/2023
|
+0.05 / +0.48%
|
10.60
|
10.80
|
10.50
|
10.55
|
10.63
|
7.43
|
18,410,100
|
|
|
1/10/2023
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.40
|
10.50
|
10.52
|
7.40
|
16,259,065
|
|
|
1/9/2023
|
-0.05 / -0.47%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.63
|
7.40
|
17,341,500
|
|
|
1/6/2023
|
+0.20 / +1.93%
|
10.40
|
11.00
|
10.30
|
10.55
|
10.74
|
7.43
|
35,327,000
|
|
|
1/5/2023
|
+0.05 / +0.49%
|
10.40
|
10.45
|
10.20
|
10.35
|
10.33
|
7.29
|
11,059,100
|
|
|
1/4/2023
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.42
|
7.26
|
14,686,900
|
|
|
1/3/2023
|
+0.45 / +4.52%
|
9.96
|
10.45
|
9.95
|
10.40
|
10.22
|
7.33
|
14,685,300
|
|
|
12/30/2022
|
+0.05 / +0.51%
|
10.05
|
10.10
|
9.90
|
9.95
|
10.00
|
7.01
|
5,531,200
|
|
|
12/29/2022
|
-0.20 / -1.98%
|
10.05
|
10.20
|
9.90
|
9.90
|
10.02
|
6.98
|
9,482,100
|
|
|
12/28/2022
|
-0.10 / -0.98%
|
10.30
|
10.30
|
9.99
|
10.10
|
10.13
|
7.12
|
13,759,500
|
|
|
12/27/2022
|
+0.57 / +5.92%
|
9.63
|
10.20
|
9.56
|
10.20
|
9.78
|
7.19
|
16,866,000
|
|
|
12/26/2022
|
-0.72 / -6.96%
|
10.35
|
10.35
|
9.63
|
9.63
|
9.92
|
6.79
|
26,068,900
|
|
|
12/23/2022
|
-0.15 / -1.43%
|
10.55
|
10.60
|
10.30
|
10.35
|
10.42
|
7.29
|
11,720,000
|
|
|
12/22/2022
|
+0.05 / +0.48%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.58
|
7.40
|
15,658,300
|
|
|
12/21/2022
|
-0.10 / -0.95%
|
10.75
|
10.75
|
10.10
|
10.45
|
10.46
|
7.36
|
24,449,300
|
|
|
12/20/2022
|
-0.35 / -3.21%
|
10.90
|
10.95
|
10.25
|
10.55
|
10.60
|
7.43
|
35,436,400
|
|
|
12/19/2022
|
+0.05 / +0.46%
|
10.90
|
11.35
|
10.90
|
10.90
|
11.07
|
7.68
|
40,563,300
|
|
|
12/16/2022
|
-0.05 / -0.46%
|
10.75
|
11.25
|
10.70
|
10.85
|
10.96
|
7.64
|
33,254,900
|
|
|
12/15/2022
|
+0.15 / +1.40%
|
10.75
|
11.00
|
10.70
|
10.90
|
10.87
|
7.68
|
25,341,300
|
|
|
12/14/2022
|
-0.15 / -1.38%
|
11.00
|
11.10
|
10.75
|
10.75
|
10.91
|
7.57
|
26,105,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
17,618,100
|
11.40
|
12.87%
|
|
|
|
ACB
|
16,076,400
|
23.85
|
1.06%
|
|
|
|
BAB
|
60,100
|
13.90
|
9.45%
|
|
|
|
BID
|
10,853,900
|
39.40
|
1.42%
|
|
|
|
BVB
|
12,900,600
|
15.50
|
4.73%
|
|
|
|
CTG
|
9,941,800
|
45.45
|
-0.33%
|
|
|
|
EIB
|
23,556,300
|
29.35
|
5.96%
|
|
|
|
|
Market Update
Last updated at 2:45:02 PM
|
|
|
|
|