|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.85
-0.70/-5.58%
10:25:01 AM
|
|
|
|
Closing price on 3/20/2024
|
|
| Open |
11.20 |
| High |
11.45 |
| Low |
11.10 |
| Volume |
25,619,300 |
| Split-adjusted Price |
9.79 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
+0.15 / +1.34%
|
11.20
|
11.45
|
11.10
|
11.35
|
11.30
|
9.79
|
25,619,300
|
|
|
3/19/2024
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.21
|
9.66
|
56,265,848
|
|
|
3/18/2024
|
-0.25 / -2.19%
|
11.40
|
11.50
|
11.00
|
11.15
|
11.22
|
9.62
|
45,702,900
|
|
|
3/15/2024
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.41
|
9.84
|
17,962,000
|
|
|
3/14/2024
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.45
|
11.47
|
9.88
|
17,755,100
|
|
|
3/13/2024
|
+0.25 / +2.21%
|
11.30
|
11.60
|
11.30
|
11.55
|
11.46
|
9.97
|
18,031,100
|
|
|
3/12/2024
|
-0.10 / -0.88%
|
11.35
|
11.45
|
11.25
|
11.30
|
11.35
|
9.75
|
27,009,840
|
|
|
3/11/2024
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.35
|
11.40
|
11.54
|
9.84
|
40,610,500
|
|
|
3/8/2024
|
-0.20 / -1.68%
|
11.95
|
12.00
|
11.70
|
11.70
|
11.78
|
10.10
|
26,237,800
|
|
|
3/7/2024
|
+0.10 / +0.85%
|
11.85
|
11.95
|
11.75
|
11.90
|
11.83
|
10.27
|
20,374,600
|
|
|
3/6/2024
|
-0.05 / -0.42%
|
11.80
|
12.05
|
11.75
|
11.80
|
11.91
|
10.18
|
37,339,838
|
|
|
3/5/2024
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.70
|
11.85
|
11.78
|
10.23
|
27,682,100
|
|
|
3/4/2024
|
-0.05 / -0.42%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.89
|
10.23
|
32,338,138
|
|
|
3/1/2024
|
+0.10 / +0.85%
|
11.85
|
11.90
|
11.75
|
11.90
|
11.83
|
10.27
|
29,226,500
|
|
|
2/29/2024
|
-0.10 / -0.84%
|
12.00
|
12.05
|
11.75
|
11.80
|
11.86
|
10.18
|
30,596,500
|
|
|
2/28/2024
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.80
|
11.90
|
11.87
|
10.27
|
24,129,600
|
|
|
2/27/2024
|
+0.15 / +1.28%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.79
|
10.27
|
29,482,000
|
|
|
2/26/2024
|
-0.10 / -0.84%
|
11.85
|
11.90
|
11.70
|
11.75
|
11.76
|
10.14
|
34,905,300
|
|
|
2/23/2024
|
-0.25 / -2.07%
|
12.10
|
12.30
|
11.85
|
11.85
|
12.10
|
10.23
|
50,831,100
|
|
|
2/22/2024
|
+0.20 / +1.68%
|
12.00
|
12.35
|
11.95
|
12.10
|
12.17
|
10.44
|
45,132,900
|
|
|
2/21/2024
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
10.27
|
51,480,800
|
|
|
2/20/2024
|
-0.15 / -1.25%
|
12.00
|
12.10
|
11.80
|
11.85
|
11.91
|
10.23
|
42,615,900
|
|
|
2/19/2024
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.85
|
12.00
|
11.95
|
10.35
|
27,719,700
|
|
|
2/16/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.85
|
11.90
|
11.95
|
10.27
|
24,259,400
|
|
|
2/15/2024
|
+0.25 / +2.15%
|
11.75
|
12.15
|
11.70
|
11.90
|
11.93
|
10.27
|
48,133,100
|
|
|
2/7/2024
|
+0.10 / +0.87%
|
11.60
|
11.75
|
11.55
|
11.65
|
11.63
|
10.05
|
23,906,017
|
|
|
2/6/2024
|
-0.20 / -1.70%
|
11.85
|
11.85
|
11.55
|
11.55
|
11.66
|
9.97
|
18,686,400
|
|
|
2/5/2024
|
+0.30 / +2.62%
|
11.40
|
11.85
|
11.40
|
11.75
|
11.62
|
10.14
|
50,146,900
|
|
|
2/2/2024
|
-0.15 / -1.29%
|
11.65
|
11.70
|
11.35
|
11.45
|
11.49
|
9.88
|
39,989,500
|
|
|
2/1/2024
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.50
|
11.60
|
11.63
|
10.01
|
33,599,374
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,563,400
|
7.50
|
-6.25%
|
|
|
|
ACB
|
15,452,800
|
25.10
|
-3.28%
|
|
|
|
BAB
|
13,000
|
11.40
|
-2.56%
|
|
|
|
BID
|
2,302,400
|
36.70
|
-5.17%
|
|
|
|
BVB
|
4,956,600
|
13.10
|
-7.09%
|
|
|
|
CTG
|
10,650,800
|
39.65
|
-5.48%
|
|
|
|
EIB
|
5,441,100
|
18.95
|
-4.29%
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|