Friday, December 27, 2024 11:20:55 AM - Markets open
VN-INDEX 1,273.86 +0.99/+0.08%
HNX-INDEX 229.22 -0.68/-0.30%
UPCOM-INDEX 94.30 -0.11/-0.12%
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
10.35 +0.05/+0.49%
11:15:00 AM
Closing price on 8/17/2022
15.60 -0.20/-1.27%
Open 15.80
High 15.95
Low 15.60
Volume 21,112,500
Split-adjusted Price 11.01

Create Alert at: 9 11 12 ...
SHB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/17/2022 -0.20 / -1.27% 15.80 15.95 15.60 15.60 15.75 11.01 21,112,500
8/16/2022 -0.10 / -0.63% 16.00 16.25 15.75 15.80 15.97 11.15 12,612,400
8/15/2022 +1.00 / +6.71% 14.95 15.90 14.90 15.90 15.62 11.22 53,706,200
8/12/2022 +0.10 / +0.68% 14.75 14.95 14.70 14.90 14.81 10.52 16,554,091
8/11/2022 -0.20 / -1.33% 15.15 15.20 14.75 14.80 15.04 10.45 25,391,200
8/10/2022 -0.20 / -1.32% 15.15 15.20 15.00 15.00 15.08 10.59 33,762,662
8/9/2022 +0.05 / +0.33% 15.25 15.30 15.05 15.20 15.16 10.73 28,995,907
8/8/2022 0.00 / 0.00% 15.20 15.40 15.05 15.15 15.23 10.69 24,687,716
8/5/2022 -0.05 / -0.33% 15.10 15.25 14.95 15.15 15.08 10.69 12,979,500
8/4/2022 -0.05 / -0.33% 15.50 15.60 15.15 15.20 15.37 10.73 19,265,220
8/3/2022 +0.15 / +0.99% 15.05 15.45 15.00 15.25 15.23 10.76 31,231,200
8/2/2022 +0.05 / +0.33% 15.10 15.45 15.00 15.10 15.21 10.66 23,993,900
8/1/2022 +0.40 / +2.73% 14.75 15.15 14.65 15.05 14.92 10.62 22,648,000
7/29/2022 -0.05 / -0.34% 14.85 14.90 14.60 14.65 14.75 10.34 11,315,900
7/28/2022 +0.40 / +2.80% 14.60 14.85 14.50 14.70 14.68 10.38 17,408,000
7/27/2022 +0.20 / +1.42% 14.05 14.45 14.05 14.30 14.24 10.09 6,403,200
7/26/2022 -0.05 / -0.35% 14.20 14.30 14.10 14.10 14.18 9.95 6,259,700
7/25/2022 -0.20 / -1.39% 14.35 14.45 14.05 14.15 14.24 9.99 9,211,100
7/22/2022 -0.30 / -2.05% 14.70 14.95 14.35 14.35 14.64 10.13 14,386,200
7/21/2022 -0.15 / -1.01% 14.70 14.95 14.60 14.65 14.80 10.34 11,236,500
7/20/2022 +0.25 / +1.72% 14.75 15.05 14.65 14.80 14.87 10.45 31,590,700
7/19/2022 +0.15 / +1.04% 14.45 14.65 14.20 14.55 14.44 10.27 21,903,370
7/18/2022 -0.25 / -1.71% 14.75 14.90 14.40 14.40 14.64 10.16 17,315,100
7/15/2022 +0.10 / +0.69% 14.65 15.25 14.55 14.65 14.85 10.34 14,654,800
7/14/2022 -0.05 / -0.34% 14.70 15.10 14.55 14.55 14.82 10.27 15,654,800
7/13/2022 +0.95 / +6.96% 13.65 14.60 13.65 14.60 14.44 10.31 37,423,400
7/12/2022 +0.30 / +2.25% 13.45 13.65 13.30 13.65 13.49 9.63 5,448,600
7/11/2022 -0.25 / -1.84% 13.55 13.60 13.15 13.35 13.40 9.42 5,739,000
7/8/2022 +0.15 / +1.12% 13.70 13.70 13.50 13.60 13.60 9.60 7,664,500
7/7/2022 +0.10 / +0.75% 13.50 13.70 13.30 13.45 13.46 9.49 5,636,700
SHB News
19/12 SHB: Change in personnel
17/12 SHB: Signing agreements with SHS
16/12 SHB: Notice of bond public offering - 1st tranche
12/12 SHB: Receiving the Certificate of bond public offering
15/11 SHB: Relocation of SHB Hoan Kiem
Related Companies
Volume Price Change
ABB  98,400 7.40 0.00%
ACB  3,174,700 25.55 0.00%
BAB  1,200 11.80 -0.84%
BID  1,188,800 39.25 0.64%
BVB  334,800 11.80 0.00%
CTG  2,395,900 38.20 0.00%
EIB  3,624,100 19.60 1.82%
EVF  3,046,700 9.71 -0.41%
Market Update
Last updated at 11:15:01 AM
VN-INDEX 1,273.86 +0.99/+0.08%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.