|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.80
-0.75/-5.98%
9:50:01 AM
|
|
|
|
Closing price on 5/7/2024
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
22,685,100 |
| Split-adjusted Price |
10.05 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.67
|
10.05
|
22,685,100
|
|
|
5/6/2024
|
+0.15 / +1.29%
|
11.65
|
11.75
|
11.60
|
11.75
|
11.70
|
10.14
|
41,203,100
|
|
|
5/3/2024
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.55
|
11.60
|
11.65
|
10.01
|
22,166,100
|
|
|
5/2/2024
|
+0.25 / +2.18%
|
11.50
|
11.80
|
11.45
|
11.70
|
11.65
|
10.10
|
31,406,100
|
|
|
4/26/2024
|
+0.35 / +3.15%
|
11.15
|
11.60
|
11.15
|
11.45
|
11.40
|
9.88
|
33,098,200
|
|
|
4/25/2024
|
-0.10 / -0.89%
|
11.20
|
11.25
|
11.10
|
11.10
|
11.14
|
9.58
|
13,148,000
|
|
|
4/24/2024
|
+0.25 / +2.28%
|
11.05
|
11.30
|
11.05
|
11.20
|
11.16
|
9.66
|
25,751,500
|
|
|
4/23/2024
|
-0.30 / -2.67%
|
11.25
|
11.30
|
10.85
|
10.95
|
11.08
|
9.45
|
39,471,100
|
|
|
4/22/2024
|
+0.10 / +0.90%
|
11.30
|
11.40
|
11.15
|
11.25
|
11.25
|
9.71
|
29,777,474
|
|
|
4/19/2024
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.10
|
11.15
|
11.23
|
9.62
|
38,197,000
|
|
|
4/17/2024
|
-0.40 / -3.48%
|
11.65
|
11.65
|
11.10
|
11.10
|
11.29
|
9.58
|
32,443,000
|
|
|
4/16/2024
|
+0.15 / +1.32%
|
11.50
|
11.65
|
11.25
|
11.50
|
11.43
|
9.92
|
37,915,700
|
|
|
4/15/2024
|
+0.05 / +0.44%
|
11.45
|
12.05
|
11.25
|
11.35
|
11.77
|
9.79
|
104,663,600
|
|
|
4/12/2024
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.18
|
9.75
|
28,014,700
|
|
|
4/11/2024
|
-0.10 / -0.89%
|
11.15
|
11.25
|
11.10
|
11.10
|
11.15
|
9.58
|
12,480,200
|
|
|
4/10/2024
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.20
|
11.20
|
11.26
|
9.66
|
20,749,700
|
|
|
4/9/2024
|
+0.10 / +0.90%
|
11.15
|
11.25
|
11.05
|
11.20
|
11.13
|
9.66
|
12,063,700
|
|
|
4/8/2024
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.05
|
11.10
|
11.13
|
9.58
|
14,630,600
|
|
|
4/5/2024
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.10
|
11.15
|
11.15
|
9.62
|
13,720,200
|
|
|
4/4/2024
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.24
|
9.66
|
14,842,200
|
|
|
4/3/2024
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.20
|
11.25
|
11.30
|
9.71
|
21,717,300
|
|
|
4/2/2024
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.25
|
11.40
|
11.33
|
9.84
|
23,421,600
|
|
|
4/1/2024
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.35
|
11.45
|
11.40
|
9.88
|
13,432,900
|
|
|
3/29/2024
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.49
|
9.84
|
18,186,600
|
|
|
3/28/2024
|
+0.10 / +0.87%
|
11.55
|
11.65
|
11.50
|
11.60
|
11.56
|
10.01
|
14,036,400
|
|
|
3/27/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.45
|
11.50
|
11.51
|
9.92
|
13,149,000
|
|
|
3/26/2024
|
+0.05 / +0.44%
|
11.45
|
11.55
|
11.40
|
11.50
|
11.49
|
9.92
|
21,716,300
|
|
|
3/25/2024
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.45
|
11.45
|
11.53
|
9.88
|
23,961,700
|
|
|
3/22/2024
|
+0.10 / +0.87%
|
11.55
|
11.70
|
11.45
|
11.55
|
11.59
|
9.97
|
26,978,400
|
|
|
3/21/2024
|
+0.10 / +0.88%
|
11.45
|
11.55
|
11.35
|
11.45
|
11.42
|
9.88
|
56,736,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,621,500
|
7.40
|
-7.50%
|
|
|
|
ACB
|
9,680,600
|
25.10
|
-3.28%
|
|
|
|
BAB
|
7,600
|
11.40
|
-2.56%
|
|
|
|
BID
|
1,700,500
|
36.40
|
-5.94%
|
|
|
|
BVB
|
4,086,800
|
12.90
|
-8.51%
|
|
|
|
CTG
|
7,544,000
|
39.20
|
-6.56%
|
|
|
|
EIB
|
4,014,400
|
18.75
|
-5.30%
|
|
|
|
|
Market Update
Last updated at 9:50:00 AM
|
|
|
|
|