|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
+0.10/+0.99%
3:05:00 PM
|
|
|
|
Closing price on 5/24/2023
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.75 |
| Volume |
28,677,600 |
| Split-adjusted Price |
9.62 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.75
|
11.85
|
11.87
|
9.62
|
28,677,600
|
|
|
5/23/2023
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.70
|
11.95
|
11.90
|
9.70
|
25,891,700
|
|
|
5/22/2023
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.86
|
9.74
|
42,004,400
|
|
|
5/19/2023
|
+0.20 / +1.72%
|
11.60
|
11.85
|
11.45
|
11.80
|
11.65
|
9.58
|
38,363,200
|
|
|
5/18/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.57
|
9.42
|
18,813,600
|
|
|
5/17/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.35
|
11.70
|
11.55
|
9.50
|
34,106,800
|
|
|
5/16/2023
|
+0.10 / +0.87%
|
11.55
|
11.65
|
11.40
|
11.60
|
11.51
|
9.42
|
41,605,300
|
|
|
5/15/2023
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.66
|
9.33
|
21,158,500
|
|
|
5/12/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
9.42
|
15,898,700
|
|
|
5/11/2023
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.57
|
9.33
|
15,452,400
|
|
|
5/10/2023
|
+0.40 / +3.57%
|
11.25
|
11.65
|
11.20
|
11.60
|
11.47
|
9.42
|
26,593,100
|
|
|
5/9/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.20
|
11.22
|
9.09
|
12,045,300
|
|
|
5/8/2023
|
+0.25 / +2.28%
|
11.05
|
11.25
|
11.00
|
11.20
|
11.15
|
9.09
|
24,936,900
|
|
|
5/5/2023
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.95
|
10.95
|
11.02
|
8.89
|
25,556,200
|
|
|
5/4/2023
|
-0.15 / -1.34%
|
11.25
|
11.30
|
11.00
|
11.05
|
11.13
|
8.97
|
25,741,500
|
|
|
4/28/2023
|
+0.15 / +1.36%
|
11.20
|
11.20
|
11.05
|
11.20
|
11.14
|
9.09
|
12,092,200
|
|
|
4/27/2023
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.05
|
11.05
|
11.18
|
8.97
|
15,516,700
|
|
|
4/26/2023
|
+0.15 / +1.38%
|
10.90
|
11.05
|
10.75
|
11.05
|
10.87
|
8.97
|
25,521,797
|
|
|
4/25/2023
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.02
|
8.85
|
23,761,300
|
|
|
4/24/2023
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.03
|
8.93
|
30,300,800
|
|
|
4/21/2023
|
-0.25 / -2.20%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.29
|
9.01
|
27,810,100
|
|
|
4/20/2023
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.25
|
11.35
|
11.34
|
9.21
|
23,711,300
|
|
|
4/19/2023
|
-0.15 / -1.30%
|
11.55
|
11.70
|
11.35
|
11.35
|
11.50
|
9.21
|
38,336,900
|
|
|
4/18/2023
|
-0.30 / -2.54%
|
11.80
|
11.85
|
11.45
|
11.50
|
11.56
|
9.33
|
30,915,000
|
|
|
4/17/2023
|
-0.05 / -0.42%
|
11.75
|
11.90
|
11.55
|
11.80
|
11.73
|
9.58
|
29,175,700
|
|
|
4/14/2023
|
-0.20 / -1.66%
|
12.15
|
12.30
|
11.75
|
11.85
|
11.97
|
9.62
|
53,442,200
|
|
|
4/13/2023
|
-0.15 / -1.23%
|
12.25
|
12.30
|
12.00
|
12.05
|
12.14
|
9.78
|
22,731,700
|
|
|
4/12/2023
|
+0.45 / +3.83%
|
12.05
|
12.30
|
12.00
|
12.20
|
12.16
|
9.90
|
45,108,200
|
|
|
4/11/2023
|
-0.25 / -2.08%
|
11.90
|
12.15
|
11.65
|
11.75
|
11.83
|
9.54
|
32,852,100
|
|
|
4/10/2023
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.83
|
9.74
|
60,174,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
453,200
|
7.30
|
1.39%
|
|
|
|
ACB
|
3,465,200
|
24.90
|
0.40%
|
|
|
|
BAB
|
3,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,895,400
|
38.60
|
0.52%
|
|
|
|
BVB
|
167,000
|
11.30
|
-0.88%
|
|
|
|
CTG
|
3,097,200
|
36.25
|
0.28%
|
|
|
|
EIB
|
5,135,800
|
19.50
|
2.63%
|
|
|
|
EVF
|
2,606,100
|
9.89
|
1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|