|
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 8/5/2024
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.25 |
| Volume |
36,291,703 |
| Split-adjusted Price |
10.30 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.55 / -5.07%
|
10.75
|
10.75
|
10.25
|
10.30
|
10.49
|
10.30
|
36,291,703
|
|
|
8/2/2024
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.65
|
10.85
|
10.78
|
10.85
|
24,468,508
|
|
|
8/1/2024
|
-0.25 / -2.24%
|
11.15
|
11.20
|
10.85
|
10.90
|
11.00
|
10.90
|
30,293,013
|
|
|
7/31/2024
|
+0.05 / +0.45%
|
11.15
|
11.20
|
11.05
|
11.15
|
11.14
|
11.15
|
11,149,127
|
|
|
7/30/2024
|
+0.05 / +0.45%
|
11.00
|
11.25
|
11.00
|
11.10
|
11.11
|
11.10
|
19,092,411
|
|
|
7/29/2024
|
-0.05 / -0.45%
|
11.10
|
11.15
|
11.00
|
11.05
|
11.08
|
11.05
|
7,447,008
|
|
|
7/26/2024
|
+0.05 / +0.45%
|
11.05
|
11.10
|
11.00
|
11.10
|
11.04
|
11.10
|
8,538,213
|
|
|
7/25/2024
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.00
|
11.05
|
11.03
|
11.05
|
8,500,333
|
|
|
7/24/2024
|
+0.10 / +0.91%
|
11.05
|
11.10
|
10.95
|
11.10
|
11.04
|
11.10
|
22,102,205
|
|
|
7/23/2024
|
-0.20 / -1.79%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.10
|
11.00
|
23,141,208
|
|
|
7/22/2024
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.10
|
11.20
|
11.21
|
11.20
|
24,889,313
|
|
|
7/19/2024
|
-0.15 / -1.31%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.35
|
11.30
|
31,448,428
|
|
|
7/18/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.45
|
11.42
|
11.45
|
22,804,366
|
|
|
7/17/2024
|
-0.05 / -0.42%
|
11.90
|
12.15
|
11.80
|
11.85
|
11.95
|
11.35
|
59,085,414
|
|
|
7/16/2024
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.85
|
11.90
|
11.96
|
11.40
|
37,646,849
|
|
|
7/15/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.85
|
11.95
|
11.95
|
11.45
|
27,075,734
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.80
|
11.85
|
11.87
|
11.35
|
14,695,153
|
|
|
7/11/2024
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.80
|
11.85
|
11.89
|
11.35
|
16,095,400
|
|
|
7/10/2024
|
+0.05 / +0.42%
|
11.80
|
11.95
|
11.80
|
11.85
|
11.86
|
11.35
|
20,788,901
|
|
|
7/9/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
11.30
|
21,601,200
|
|
|
7/8/2024
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.73
|
11.21
|
14,757,401
|
|
|
7/5/2024
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.73
|
11.25
|
13,613,000
|
|
|
7/4/2024
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.65
|
11.70
|
11.73
|
11.21
|
10,471,104
|
|
|
7/3/2024
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.70
|
11.75
|
11.76
|
11.25
|
14,125,706
|
|
|
7/2/2024
|
+0.15 / +1.29%
|
11.70
|
11.90
|
11.70
|
11.75
|
11.81
|
11.25
|
28,958,508
|
|
|
7/1/2024
|
+0.20 / +1.75%
|
11.40
|
11.65
|
11.40
|
11.60
|
11.54
|
11.11
|
20,149,904
|
|
|
6/28/2024
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.42
|
10.92
|
19,711,010
|
|
|
6/27/2024
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.30
|
11.30
|
11.36
|
10.82
|
11,461,202
|
|
|
6/26/2024
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.37
|
10.87
|
85,292,501
|
|
|
6/25/2024
|
+0.10 / +0.88%
|
11.40
|
11.45
|
11.35
|
11.40
|
11.40
|
10.92
|
15,557,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|