|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
1:55:01 PM
|
|
|
|
Closing price on 10/25/2021
|
|
| Open |
27.60 |
| High |
27.60 |
| Low |
26.80 |
| Volume |
21,912,600 |
| Split-adjusted Price |
15.39 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2021
|
-0.65 / -2.36%
|
27.60
|
27.60
|
26.80
|
26.95
|
27.11
|
15.39
|
21,912,600
|
|
|
10/22/2021
|
+0.10 / +0.36%
|
27.60
|
27.90
|
27.30
|
27.60
|
27.55
|
15.76
|
14,877,096
|
|
|
10/21/2021
|
-0.80 / -2.83%
|
28.30
|
28.30
|
27.50
|
27.50
|
27.80
|
15.70
|
11,115,600
|
|
|
10/20/2021
|
+0.30 / +1.07%
|
28.10
|
28.40
|
27.80
|
28.30
|
28.11
|
16.16
|
13,946,900
|
|
|
10/19/2021
|
+0.40 / +1.45%
|
27.70
|
28.50
|
27.30
|
28.00
|
27.96
|
15.99
|
12,957,400
|
|
|
10/18/2021
|
+0.05 / +0.18%
|
27.95
|
28.00
|
27.45
|
27.60
|
27.62
|
15.76
|
15,712,800
|
|
|
10/15/2021
|
-1.45 / -5.00%
|
29.00
|
29.00
|
27.55
|
27.55
|
28.26
|
15.73
|
29,041,600
|
|
|
10/14/2021
|
-1.00 / -3.33%
|
29.65
|
29.80
|
29.00
|
29.00
|
29.35
|
16.56
|
22,235,300
|
|
|
10/13/2021
|
-0.20 / -0.66%
|
30.35
|
30.35
|
29.50
|
30.00
|
29.91
|
17.13
|
22,517,900
|
|
|
10/12/2021
|
-0.10 / -0.33%
|
30.30
|
30.45
|
29.25
|
30.20
|
29.99
|
17.24
|
38,137,700
|
|
|
10/11/2021
|
+1.40 / +4.84%
|
29.70
|
30.30
|
29.20
|
30.30
|
29.83
|
17.30
|
50,603,400
|
|
|
10/5/2021
|
+0.70 / +2.48%
|
28.00
|
29.00
|
27.50
|
28.90
|
28.47
|
16.50
|
43,997,100
|
|
|
10/4/2021
|
+2.10 / +8.05%
|
26.10
|
28.20
|
26.10
|
28.20
|
27.06
|
16.10
|
27,319,600
|
|
|
10/1/2021
|
-0.50 / -1.88%
|
26.80
|
26.90
|
26.00
|
26.10
|
26.35
|
14.90
|
14,025,470
|
|
|
9/30/2021
|
+0.60 / +2.31%
|
26.00
|
27.00
|
26.00
|
26.60
|
26.67
|
15.19
|
10,405,796
|
|
|
9/29/2021
|
-0.40 / -1.52%
|
26.40
|
26.50
|
25.90
|
26.00
|
26.18
|
14.84
|
13,198,100
|
|
|
9/28/2021
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.20
|
26.40
|
26.41
|
15.07
|
17,147,956
|
|
|
9/27/2021
|
-0.20 / -0.74%
|
27.50
|
27.90
|
26.40
|
26.80
|
26.79
|
15.30
|
17,037,278
|
|
|
9/24/2021
|
+0.20 / +0.75%
|
27.00
|
27.40
|
26.80
|
27.00
|
27.08
|
15.41
|
20,462,902
|
|
|
9/23/2021
|
+0.30 / +1.13%
|
26.60
|
26.90
|
26.40
|
26.80
|
26.61
|
15.30
|
12,018,306
|
|
|
9/22/2021
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.20
|
26.50
|
26.38
|
15.13
|
14,117,668
|
|
|
9/21/2021
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.72
|
15.13
|
21,767,732
|
|
|
9/20/2021
|
+0.20 / +0.75%
|
26.80
|
27.40
|
26.60
|
27.00
|
26.96
|
15.41
|
14,930,140
|
|
|
9/17/2021
|
+0.70 / +2.68%
|
26.50
|
27.00
|
26.30
|
26.80
|
26.72
|
15.30
|
14,379,900
|
|
|
9/16/2021
|
+0.50 / +1.95%
|
25.70
|
26.50
|
25.60
|
26.10
|
26.18
|
14.90
|
11,000,510
|
|
|
9/15/2021
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.10
|
25.60
|
25.41
|
14.62
|
10,256,513
|
|
|
9/14/2021
|
-0.30 / -1.16%
|
26.00
|
26.20
|
25.10
|
25.60
|
25.62
|
14.62
|
12,497,000
|
|
|
9/13/2021
|
-0.40 / -1.52%
|
26.70
|
26.70
|
25.90
|
25.90
|
26.12
|
14.79
|
18,769,540
|
|
|
9/10/2021
|
-0.10 / -0.38%
|
26.50
|
26.80
|
26.30
|
26.30
|
26.46
|
15.02
|
21,543,890
|
|
|
9/9/2021
|
-0.10 / -0.38%
|
26.50
|
26.70
|
26.30
|
26.40
|
26.47
|
15.07
|
12,385,289
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
517,400
|
7.40
|
0.00%
|
|
|
|
ACB
|
2,239,600
|
24.95
|
0.00%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
522,200
|
45.75
|
0.11%
|
|
|
|
BVB
|
104,100
|
11.20
|
0.90%
|
|
|
|
CTG
|
1,559,800
|
34.90
|
-0.29%
|
|
|
|
EIB
|
1,767,700
|
18.30
|
1.67%
|
|
|
|
EVF
|
1,924,500
|
10.35
|
1.47%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|