|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.45
0.00/0.00%
10:20:00 AM
|
|
|
|
Closing price on 3/7/2025
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.98 |
| Volume |
18,782,802 |
| Split-adjusted Price |
10.00 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.98
|
10.00
|
10.01
|
10.00
|
18,782,802
|
|
|
3/6/2025
|
+0.01 / +0.10%
|
10.05
|
10.05
|
9.97
|
10.00
|
9.99
|
10.00
|
15,899,301
|
|
|
3/5/2025
|
+0.02 / +0.20%
|
9.99
|
10.10
|
9.98
|
9.99
|
10.03
|
9.99
|
16,619,800
|
|
|
3/4/2025
|
+0.05 / +0.50%
|
9.92
|
10.00
|
9.86
|
9.97
|
9.95
|
9.97
|
20,526,502
|
|
|
3/3/2025
|
-0.08 / -0.80%
|
10.05
|
10.05
|
9.92
|
9.92
|
9.97
|
9.92
|
23,460,202
|
|
|
2/28/2025
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.98
|
10.00
|
10.00
|
10.00
|
16,586,208
|
|
|
2/27/2025
|
-0.05 / -0.50%
|
10.10
|
10.15
|
9.99
|
10.05
|
10.03
|
10.05
|
23,443,102
|
|
|
2/26/2025
|
+0.05 / +0.50%
|
10.15
|
10.25
|
10.05
|
10.10
|
10.13
|
10.10
|
28,383,602
|
|
|
2/25/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.15
|
11.11
|
10.05
|
30,132,308
|
|
|
2/24/2025
|
+0.15 / +1.36%
|
11.00
|
11.20
|
11.00
|
11.15
|
11.11
|
10.05
|
28,113,505
|
|
|
2/21/2025
|
+0.05 / +0.46%
|
11.00
|
11.10
|
10.95
|
11.00
|
11.02
|
9.91
|
26,021,309
|
|
|
2/20/2025
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.95
|
10.95
|
11.01
|
9.86
|
16,505,807
|
|
|
2/19/2025
|
+0.05 / +0.46%
|
10.95
|
11.05
|
10.90
|
11.00
|
10.98
|
9.91
|
12,732,306
|
|
|
2/18/2025
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.95
|
10.95
|
10.99
|
9.86
|
14,757,406
|
|
|
2/17/2025
|
+0.20 / +1.85%
|
10.85
|
11.10
|
10.80
|
11.00
|
10.97
|
9.91
|
41,400,995
|
|
|
2/14/2025
|
+0.05 / +0.47%
|
10.85
|
10.95
|
10.80
|
10.80
|
10.86
|
9.73
|
29,861,504
|
|
|
2/13/2025
|
+0.10 / +0.94%
|
10.65
|
10.75
|
10.60
|
10.75
|
10.70
|
9.68
|
16,999,101
|
|
|
2/12/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.65
|
10.65
|
10.70
|
9.59
|
14,892,408
|
|
|
2/11/2025
|
+0.20 / +1.90%
|
10.55
|
10.90
|
10.55
|
10.75
|
10.73
|
9.68
|
46,242,404
|
|
|
2/10/2025
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.50
|
10.55
|
10.55
|
9.50
|
39,607,419
|
|
|
2/7/2025
|
+0.05 / +0.48%
|
10.55
|
10.65
|
10.50
|
10.55
|
10.55
|
9.50
|
13,523,811
|
|
|
2/6/2025
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.45
|
10.50
|
10.51
|
9.46
|
11,598,212
|
|
|
2/5/2025
|
-0.10 / -0.95%
|
10.60
|
10.65
|
10.45
|
10.45
|
10.53
|
9.41
|
11,056,600
|
|
|
2/4/2025
|
+0.10 / +0.96%
|
10.55
|
10.60
|
10.45
|
10.55
|
10.53
|
9.50
|
13,520,900
|
|
|
2/3/2025
|
+0.15 / +1.46%
|
10.40
|
10.55
|
10.35
|
10.45
|
10.45
|
9.41
|
18,128,100
|
|
|
1/24/2025
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.25
|
10.30
|
10.30
|
9.28
|
8,913,100
|
|
|
1/23/2025
|
+0.10 / +0.99%
|
10.20
|
10.35
|
10.15
|
10.25
|
10.26
|
9.23
|
10,046,100
|
|
|
1/22/2025
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.15
|
10.15
|
10.20
|
9.14
|
9,153,100
|
|
|
1/21/2025
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.20
|
10.23
|
9.19
|
10,594,712
|
|
|
1/20/2025
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.15
|
10.20
|
10.21
|
9.19
|
5,948,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,589,700
|
8.00
|
2.56%
|
|
|
|
ACB
|
1,181,200
|
26.15
|
0.38%
|
|
|
|
BAB
|
1,700
|
11.80
|
0.00%
|
|
|
|
BID
|
934,300
|
38.90
|
-0.26%
|
|
|
|
BVB
|
1,380,500
|
14.20
|
2.90%
|
|
|
|
CTG
|
1,825,200
|
42.05
|
0.48%
|
|
|
|
EIB
|
5,284,400
|
20.05
|
2.56%
|
|
|
|
|
Market Update
Last updated at 10:20:00 AM
|
|
|
|
|