|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.65
0.00/0.00%
11:05:01 AM
|
|
|
|
Closing price on 1/14/2021
|
|
| Open |
19.20 |
| High |
19.50 |
| Low |
18.90 |
| Volume |
24,752,485 |
| Split-adjusted Price |
10.35 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2021
|
0.00 / 0.00%
|
19.20
|
19.50
|
18.90
|
19.10
|
19.14
|
10.35
|
24,752,485
|
|
|
1/13/2021
|
+0.30 / +1.60%
|
19.00
|
19.80
|
18.50
|
19.10
|
19.07
|
10.35
|
72,033,611
|
|
|
1/12/2021
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.30
|
18.80
|
18.63
|
10.19
|
34,677,752
|
|
|
1/11/2021
|
-0.30 / -1.57%
|
19.10
|
19.40
|
18.80
|
18.80
|
18.97
|
10.19
|
38,326,900
|
|
|
1/8/2021
|
-0.10 / -0.52%
|
19.10
|
19.50
|
18.90
|
19.10
|
19.15
|
10.35
|
28,629,578
|
|
|
1/7/2021
|
+1.40 / +7.87%
|
17.80
|
19.40
|
17.80
|
19.20
|
18.61
|
10.40
|
45,192,755
|
|
|
1/6/2021
|
+0.10 / +0.56%
|
17.70
|
18.20
|
17.60
|
17.80
|
17.89
|
9.65
|
27,981,712
|
|
|
1/5/2021
|
+0.50 / +2.91%
|
17.20
|
18.30
|
17.10
|
17.70
|
17.66
|
9.59
|
47,957,806
|
|
|
1/4/2021
|
+0.20 / +1.18%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.11
|
9.32
|
15,426,020
|
|
|
12/31/2020
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.06
|
9.21
|
14,861,168
|
|
|
12/30/2020
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.12
|
9.21
|
10,057,648
|
|
|
12/29/2020
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.22
|
9.32
|
23,060,741
|
|
|
12/28/2020
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.20
|
17.40
|
17.46
|
9.43
|
10,206,506
|
|
|
12/25/2020
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.10
|
17.40
|
17.34
|
9.43
|
13,012,877
|
|
|
12/24/2020
|
-0.70 / -3.89%
|
17.80
|
18.00
|
17.00
|
17.30
|
17.34
|
9.37
|
21,100,801
|
|
|
12/23/2020
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.50
|
18.00
|
17.92
|
9.75
|
18,663,878
|
|
|
12/22/2020
|
+0.30 / +1.68%
|
17.80
|
18.50
|
17.80
|
18.20
|
18.26
|
9.86
|
43,480,108
|
|
|
12/21/2020
|
+0.60 / +3.47%
|
17.30
|
18.00
|
17.30
|
17.90
|
17.77
|
9.70
|
23,207,100
|
|
|
12/18/2020
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.21
|
9.37
|
5,039,807
|
|
|
12/17/2020
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.10
|
17.19
|
9.27
|
9,572,148
|
|
|
12/16/2020
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.13
|
9.27
|
20,558,740
|
|
|
12/15/2020
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.13
|
9.21
|
19,901,514
|
|
|
12/14/2020
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.10
|
17.20
|
17.23
|
9.32
|
12,253,690
|
|
|
12/11/2020
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.19
|
9.37
|
10,277,156
|
|
|
12/10/2020
|
-0.30 / -1.72%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.23
|
9.27
|
9,010,300
|
|
|
12/9/2020
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.52
|
9.43
|
9,991,924
|
|
|
12/8/2020
|
+0.40 / +2.34%
|
17.10
|
17.80
|
17.10
|
17.50
|
17.54
|
9.48
|
23,760,405
|
|
|
12/7/2020
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.04
|
9.27
|
7,654,923
|
|
|
12/4/2020
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.12
|
9.21
|
14,620,375
|
|
|
12/3/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.35
|
9.37
|
4,726,229
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,570,400
|
8.70
|
-2.25%
|
|
|
|
ACB
|
5,161,100
|
28.25
|
1.07%
|
|
|
|
BAB
|
2,600
|
12.60
|
-0.79%
|
|
|
|
BID
|
488,700
|
50.00
|
0.40%
|
|
|
|
BVB
|
513,100
|
12.10
|
-1.63%
|
|
|
|
CTG
|
1,749,400
|
32.85
|
-0.45%
|
|
|
|
EIB
|
2,481,900
|
18.30
|
0.55%
|
|
|
|
EVF
|
2,842,200
|
15.90
|
-1.24%
|
|
|
|
|
Market Update
Last updated at 11:04:59 AM
|
|
|
|
|