|
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 4/19/2024
|
|
| Open |
11.20 |
| High |
11.35 |
| Low |
11.10 |
| Volume |
38,197,000 |
| Split-adjusted Price |
10.68 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.10
|
11.15
|
11.23
|
10.68
|
38,197,000
|
|
|
4/17/2024
|
-0.40 / -3.48%
|
11.65
|
11.65
|
11.10
|
11.10
|
11.29
|
10.63
|
32,443,000
|
|
|
4/16/2024
|
+0.15 / +1.32%
|
11.50
|
11.65
|
11.25
|
11.50
|
11.43
|
11.01
|
37,915,700
|
|
|
4/15/2024
|
+0.05 / +0.44%
|
11.45
|
12.05
|
11.25
|
11.35
|
11.77
|
10.87
|
104,663,600
|
|
|
4/12/2024
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.18
|
10.82
|
28,014,700
|
|
|
4/11/2024
|
-0.10 / -0.89%
|
11.15
|
11.25
|
11.10
|
11.10
|
11.15
|
10.63
|
12,480,200
|
|
|
4/10/2024
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.20
|
11.20
|
11.26
|
10.73
|
20,749,700
|
|
|
4/9/2024
|
+0.10 / +0.90%
|
11.15
|
11.25
|
11.05
|
11.20
|
11.13
|
10.73
|
12,063,700
|
|
|
4/8/2024
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.05
|
11.10
|
11.13
|
10.63
|
14,630,600
|
|
|
4/5/2024
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.10
|
11.15
|
11.15
|
10.68
|
13,720,200
|
|
|
4/4/2024
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.24
|
10.73
|
14,842,200
|
|
|
4/3/2024
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.20
|
11.25
|
11.30
|
10.78
|
21,717,300
|
|
|
4/2/2024
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.25
|
11.40
|
11.33
|
10.92
|
23,421,600
|
|
|
4/1/2024
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.35
|
11.45
|
11.40
|
10.97
|
13,432,900
|
|
|
3/29/2024
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.49
|
10.92
|
18,186,600
|
|
|
3/28/2024
|
+0.10 / +0.87%
|
11.55
|
11.65
|
11.50
|
11.60
|
11.56
|
11.11
|
14,036,400
|
|
|
3/27/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.45
|
11.50
|
11.51
|
11.01
|
13,149,000
|
|
|
3/26/2024
|
+0.05 / +0.44%
|
11.45
|
11.55
|
11.40
|
11.50
|
11.49
|
11.01
|
21,716,300
|
|
|
3/25/2024
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.45
|
11.45
|
11.53
|
10.97
|
23,961,700
|
|
|
3/22/2024
|
+0.10 / +0.87%
|
11.55
|
11.70
|
11.45
|
11.55
|
11.59
|
11.06
|
26,978,400
|
|
|
3/21/2024
|
+0.10 / +0.88%
|
11.45
|
11.55
|
11.35
|
11.45
|
11.42
|
10.97
|
56,736,900
|
|
|
3/20/2024
|
+0.15 / +1.34%
|
11.20
|
11.45
|
11.10
|
11.35
|
11.30
|
10.87
|
25,619,300
|
|
|
3/19/2024
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.21
|
10.73
|
56,265,848
|
|
|
3/18/2024
|
-0.25 / -2.19%
|
11.40
|
11.50
|
11.00
|
11.15
|
11.22
|
10.68
|
45,702,900
|
|
|
3/15/2024
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.41
|
10.92
|
17,962,000
|
|
|
3/14/2024
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.45
|
11.47
|
10.97
|
17,755,100
|
|
|
3/13/2024
|
+0.25 / +2.21%
|
11.30
|
11.60
|
11.30
|
11.55
|
11.46
|
11.06
|
18,031,100
|
|
|
3/12/2024
|
-0.10 / -0.88%
|
11.35
|
11.45
|
11.25
|
11.30
|
11.35
|
10.82
|
27,009,840
|
|
|
3/11/2024
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.35
|
11.40
|
11.54
|
10.92
|
40,610,500
|
|
|
3/8/2024
|
-0.20 / -1.68%
|
11.95
|
12.00
|
11.70
|
11.70
|
11.78
|
11.21
|
26,237,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|