|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
9:54:59 AM
|
|
|
|
Closing price on 1/26/2022
|
|
| Open |
21.60 |
| High |
22.25 |
| Low |
21.50 |
| Volume |
15,516,500 |
| Split-adjusted Price |
15.67 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+0.80 / +3.74%
|
21.60
|
22.25
|
21.50
|
22.20
|
22.06
|
15.67
|
15,516,500
|
|
|
1/25/2022
|
+0.80 / +3.88%
|
20.65
|
21.40
|
20.50
|
21.40
|
20.99
|
15.10
|
10,558,300
|
|
|
1/24/2022
|
0.00 / 0.00%
|
20.60
|
21.20
|
20.55
|
20.60
|
20.82
|
14.54
|
10,537,700
|
|
|
1/21/2022
|
+0.10 / +0.49%
|
20.95
|
21.30
|
20.60
|
20.60
|
20.91
|
14.54
|
7,067,000
|
|
|
1/20/2022
|
+1.15 / +5.94%
|
19.80
|
20.60
|
19.55
|
20.50
|
20.01
|
14.47
|
15,177,700
|
|
|
1/19/2022
|
-1.25 / -6.07%
|
21.00
|
21.30
|
19.35
|
19.35
|
20.41
|
13.66
|
7,557,900
|
|
|
1/18/2022
|
-1.40 / -6.36%
|
21.40
|
21.90
|
20.60
|
20.60
|
21.26
|
14.54
|
8,178,700
|
|
|
1/17/2022
|
-0.50 / -2.22%
|
22.45
|
22.55
|
21.55
|
22.00
|
22.13
|
15.53
|
13,097,300
|
|
|
1/14/2022
|
+0.25 / +1.12%
|
21.60
|
22.50
|
21.60
|
22.50
|
22.13
|
15.88
|
13,045,700
|
|
|
1/13/2022
|
+0.05 / +0.23%
|
22.20
|
22.90
|
21.95
|
22.25
|
22.39
|
15.70
|
18,076,100
|
|
|
1/12/2022
|
+1.15 / +5.46%
|
21.10
|
22.20
|
20.80
|
22.20
|
21.35
|
15.67
|
20,549,753
|
|
|
1/11/2022
|
-0.25 / -1.17%
|
21.50
|
21.70
|
21.05
|
21.05
|
21.39
|
14.86
|
14,256,100
|
|
|
1/10/2022
|
-0.80 / -3.62%
|
22.20
|
22.45
|
21.30
|
21.30
|
21.85
|
15.03
|
18,208,000
|
|
|
1/7/2022
|
-0.40 / -1.78%
|
22.45
|
22.50
|
21.95
|
22.10
|
22.18
|
15.60
|
39,312,900
|
|
|
1/6/2022
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.70
|
22.50
|
21.96
|
15.88
|
31,231,400
|
|
|
1/5/2022
|
-0.50 / -2.22%
|
22.60
|
22.65
|
22.00
|
22.00
|
22.26
|
15.53
|
15,635,600
|
|
|
1/4/2022
|
+0.20 / +0.90%
|
22.50
|
22.80
|
22.35
|
22.50
|
22.60
|
15.88
|
23,407,000
|
|
|
12/31/2021
|
+0.90 / +4.21%
|
21.60
|
22.30
|
21.55
|
22.30
|
21.99
|
15.74
|
11,470,000
|
|
|
12/30/2021
|
-0.10 / -0.47%
|
21.60
|
21.65
|
21.40
|
21.40
|
21.52
|
15.10
|
10,424,000
|
|
|
12/29/2021
|
0.00 / 0.00%
|
21.75
|
21.85
|
21.50
|
21.50
|
21.64
|
15.18
|
6,901,500
|
|
|
12/28/2021
|
0.00 / 0.00%
|
21.60
|
21.75
|
21.40
|
21.50
|
21.57
|
15.18
|
10,031,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
22.00
|
22.35
|
21.50
|
21.50
|
21.86
|
15.18
|
9,167,500
|
|
|
12/24/2021
|
+1.40 / +6.97%
|
20.20
|
21.50
|
20.20
|
21.50
|
20.94
|
15.18
|
10,513,200
|
|
|
12/23/2021
|
-0.70 / -3.37%
|
20.80
|
20.95
|
20.00
|
20.10
|
20.38
|
14.19
|
13,210,100
|
|
|
12/22/2021
|
-0.70 / -3.26%
|
21.55
|
21.65
|
20.80
|
20.80
|
21.13
|
14.68
|
15,837,300
|
|
|
12/21/2021
|
-0.35 / -1.60%
|
21.85
|
22.00
|
21.50
|
21.50
|
21.75
|
15.18
|
11,619,500
|
|
|
12/20/2021
|
-0.35 / -1.58%
|
22.10
|
22.35
|
21.85
|
21.85
|
22.11
|
15.42
|
16,445,800
|
|
|
12/17/2021
|
+0.05 / +0.23%
|
22.30
|
22.30
|
22.05
|
22.20
|
22.15
|
15.67
|
11,550,100
|
|
|
12/16/2021
|
-0.15 / -0.67%
|
22.60
|
22.60
|
22.15
|
22.15
|
22.26
|
15.63
|
7,492,400
|
|
|
12/15/2021
|
+0.10 / +0.45%
|
22.35
|
22.55
|
22.20
|
22.30
|
22.37
|
15.74
|
11,115,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|