|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.15
-0.05/-0.49%
3:05:01 PM
|
|
|
|
Closing price on 2/5/2024
|
|
| Open |
11.40 |
| High |
11.85 |
| Low |
11.40 |
| Volume |
50,146,900 |
| Split-adjusted Price |
11.25 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
+0.30 / +2.62%
|
11.40
|
11.85
|
11.40
|
11.75
|
11.62
|
11.25
|
50,146,900
|
|
|
2/2/2024
|
-0.15 / -1.29%
|
11.65
|
11.70
|
11.35
|
11.45
|
11.49
|
10.97
|
39,989,500
|
|
|
2/1/2024
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.50
|
11.60
|
11.63
|
11.11
|
33,599,374
|
|
|
1/31/2024
|
-0.70 / -5.69%
|
12.20
|
12.25
|
11.50
|
11.60
|
11.88
|
11.11
|
129,843,200
|
|
|
1/30/2024
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.20
|
12.30
|
12.27
|
11.78
|
22,356,200
|
|
|
1/29/2024
|
-0.05 / -0.40%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.38
|
11.78
|
21,319,800
|
|
|
1/26/2024
|
+0.10 / +0.82%
|
12.30
|
12.35
|
12.25
|
12.35
|
12.30
|
11.83
|
21,786,100
|
|
|
1/25/2024
|
+0.05 / +0.41%
|
12.25
|
12.35
|
12.20
|
12.25
|
12.27
|
11.73
|
27,645,300
|
|
|
1/24/2024
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.05
|
12.20
|
12.25
|
11.69
|
55,741,100
|
|
|
1/23/2024
|
-0.05 / -0.41%
|
12.15
|
12.25
|
12.05
|
12.10
|
12.14
|
11.59
|
33,000,200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.15
|
12.19
|
11.64
|
35,749,400
|
|
|
1/19/2024
|
+0.10 / +0.83%
|
12.15
|
12.20
|
12.05
|
12.15
|
12.14
|
11.64
|
23,865,300
|
|
|
1/18/2024
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.95
|
12.05
|
12.02
|
11.54
|
26,279,200
|
|
|
1/17/2024
|
-0.20 / -1.64%
|
12.20
|
12.35
|
12.00
|
12.00
|
12.14
|
11.49
|
53,998,290
|
|
|
1/16/2024
|
+0.05 / +0.41%
|
12.05
|
12.20
|
11.95
|
12.20
|
12.07
|
11.69
|
38,727,500
|
|
|
1/15/2024
|
-0.15 / -1.22%
|
12.40
|
12.50
|
12.15
|
12.15
|
12.30
|
11.64
|
43,806,600
|
|
|
1/12/2024
|
+0.20 / +1.65%
|
11.90
|
12.45
|
11.85
|
12.30
|
12.17
|
11.78
|
64,697,000
|
|
|
1/11/2024
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.00
|
12.10
|
12.20
|
11.59
|
46,231,100
|
|
|
1/10/2024
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.60
|
12.00
|
11.98
|
11.49
|
96,499,700
|
|
|
1/9/2024
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.55
|
11.70
|
11.63
|
11.21
|
31,624,900
|
|
|
1/8/2024
|
+0.15 / +1.30%
|
11.65
|
11.75
|
11.55
|
11.70
|
11.64
|
11.21
|
40,595,000
|
|
|
1/5/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.35
|
11.55
|
11.49
|
11.06
|
39,860,300
|
|
|
1/4/2024
|
+0.20 / +1.78%
|
11.30
|
11.75
|
11.25
|
11.45
|
11.48
|
10.97
|
68,045,800
|
|
|
1/3/2024
|
+0.30 / +2.74%
|
10.95
|
11.25
|
10.95
|
11.25
|
11.14
|
10.78
|
33,358,300
|
|
|
1/2/2024
|
+0.15 / +1.39%
|
10.90
|
11.10
|
10.85
|
10.95
|
10.99
|
10.49
|
43,187,900
|
|
|
12/29/2023
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.80
|
10.80
|
10.87
|
10.34
|
12,346,100
|
|
|
12/28/2023
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.78
|
10.34
|
10,707,700
|
|
|
12/27/2023
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.76
|
10.30
|
8,025,600
|
|
|
12/26/2023
|
-0.05 / -0.47%
|
10.80
|
10.85
|
10.70
|
10.70
|
10.75
|
10.25
|
18,659,900
|
|
|
12/25/2023
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.70
|
10.75
|
10.78
|
10.30
|
21,198,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
239,100
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,724,000
|
24.80
|
0.00%
|
|
|
|
BAB
|
2,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,993,400
|
46.45
|
0.00%
|
|
|
|
BVB
|
752,800
|
11.30
|
0.00%
|
|
|
|
CTG
|
3,418,200
|
36.15
|
-0.14%
|
|
|
|
EIB
|
3,858,200
|
19.00
|
-0.78%
|
|
|
|
EVF
|
7,047,300
|
9.72
|
-1.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|