|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
-0.05/-0.49%
3:05:01 PM
|
|
|
|
Closing price on 1/4/2022
|
|
| Open |
22.50 |
| High |
22.80 |
| Low |
22.35 |
| Volume |
23,407,000 |
| Split-adjusted Price |
15.88 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2021
|
-0.40 / -1.77%
|
22.65
|
22.75
|
22.20
|
22.20
|
22.45
|
15.67
|
13,062,000
|
|
|
12/13/2021
|
-0.35 / -1.53%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.75
|
15.95
|
14,699,700
|
|
|
12/10/2021
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.70
|
22.95
|
22.90
|
16.20
|
11,528,700
|
|
|
12/9/2021
|
+0.05 / +0.22%
|
22.80
|
23.00
|
22.65
|
22.95
|
22.85
|
16.20
|
12,583,400
|
|
|
12/8/2021
|
+0.45 / +2.00%
|
22.30
|
22.90
|
22.05
|
22.90
|
22.39
|
16.16
|
20,466,400
|
|
|
12/7/2021
|
+0.40 / +1.81%
|
22.10
|
22.50
|
22.00
|
22.45
|
22.20
|
15.85
|
14,321,200
|
|
|
12/6/2021
|
-0.95 / -4.13%
|
22.90
|
23.10
|
21.50
|
22.05
|
22.27
|
15.56
|
13,155,500
|
|
|
12/3/2021
|
-0.55 / -2.34%
|
23.55
|
23.65
|
23.00
|
23.00
|
23.29
|
16.23
|
17,000,300
|
|
|
12/2/2021
|
0.00 / 0.00%
|
23.75
|
23.80
|
23.45
|
23.55
|
23.57
|
16.62
|
11,147,000
|
|
|
12/1/2021
|
+0.05 / +0.21%
|
23.50
|
23.80
|
23.30
|
23.55
|
23.49
|
16.62
|
13,484,400
|
|
|
11/30/2021
|
-0.60 / -2.49%
|
24.50
|
24.55
|
23.50
|
23.50
|
23.92
|
16.59
|
17,708,900
|
|
|
11/29/2021
|
-0.85 / -3.41%
|
24.40
|
24.70
|
24.10
|
24.10
|
24.28
|
17.01
|
12,502,900
|
|
|
11/26/2021
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.70
|
24.95
|
25.05
|
17.61
|
14,229,490
|
|
|
11/25/2021
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.85
|
24.95
|
25.09
|
17.61
|
18,838,900
|
|
|
11/24/2021
|
+1.15 / +4.83%
|
24.00
|
25.00
|
23.75
|
24.95
|
24.54
|
17.61
|
27,529,100
|
|
|
11/23/2021
|
-0.30 / -1.24%
|
24.50
|
24.50
|
23.60
|
23.80
|
23.91
|
16.80
|
7,819,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|