|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
11:15:01 AM
|
|
|
|
Closing price on 11/29/2021
|
|
| Open |
24.40 |
| High |
24.70 |
| Low |
24.10 |
| Volume |
12,502,900 |
| Split-adjusted Price |
17.01 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2021
|
+0.85 / +3.66%
|
23.55
|
24.65
|
23.45
|
24.10
|
24.04
|
17.01
|
26,012,450
|
|
|
11/19/2021
|
+0.15 / +0.65%
|
23.20
|
23.70
|
23.05
|
23.25
|
23.40
|
16.41
|
13,161,100
|
|
|
11/18/2021
|
-0.55 / -2.33%
|
23.65
|
23.70
|
23.10
|
23.10
|
23.44
|
16.30
|
8,864,700
|
|
|
11/17/2021
|
+0.05 / +0.21%
|
23.70
|
23.70
|
23.55
|
23.65
|
23.60
|
16.69
|
8,082,600
|
|
|
11/16/2021
|
-0.10 / -0.42%
|
23.50
|
23.95
|
23.50
|
23.60
|
23.73
|
16.66
|
8,387,900
|
|
|
11/15/2021
|
0.00 / 0.00%
|
23.50
|
24.10
|
23.50
|
23.70
|
23.83
|
16.73
|
8,563,800
|
|
|
11/12/2021
|
-0.10 / -0.42%
|
23.80
|
24.30
|
23.70
|
23.70
|
23.86
|
16.73
|
13,490,600
|
|
|
11/11/2021
|
+0.25 / +1.06%
|
25.10
|
25.10
|
23.80
|
23.80
|
24.58
|
16.80
|
22,609,100
|
|
|
11/10/2021
|
0.00 / 0.00%
|
29.10
|
29.60
|
28.60
|
29.10
|
29.08
|
16.61
|
47,265,300
|
|
|
11/9/2021
|
-1.90 / -6.13%
|
30.60
|
30.70
|
29.10
|
29.10
|
29.90
|
16.61
|
31,994,100
|
|
|
11/8/2021
|
-0.50 / -1.59%
|
30.90
|
31.25
|
30.55
|
31.00
|
30.96
|
17.70
|
24,158,700
|
|
|
11/5/2021
|
+1.00 / +3.28%
|
30.45
|
31.50
|
29.75
|
31.50
|
30.73
|
17.98
|
50,982,750
|
|
|
11/4/2021
|
+1.85 / +6.46%
|
28.65
|
30.50
|
28.65
|
30.50
|
29.56
|
17.41
|
44,345,500
|
|
|
11/3/2021
|
+0.05 / +0.17%
|
28.70
|
29.00
|
28.45
|
28.65
|
28.76
|
16.36
|
19,913,900
|
|
|
11/2/2021
|
+0.10 / +0.35%
|
28.50
|
28.90
|
28.25
|
28.60
|
28.62
|
16.33
|
18,381,700
|
|
|
11/1/2021
|
+0.55 / +1.97%
|
28.20
|
28.50
|
27.95
|
28.50
|
28.22
|
16.27
|
18,114,900
|
|
|
10/29/2021
|
+0.65 / +2.38%
|
27.40
|
27.95
|
27.10
|
27.95
|
27.51
|
15.96
|
17,259,200
|
|
|
10/28/2021
|
+0.05 / +0.18%
|
27.40
|
27.55
|
27.05
|
27.30
|
27.35
|
15.59
|
14,213,600
|
|
|
10/27/2021
|
+0.15 / +0.55%
|
27.20
|
27.45
|
26.95
|
27.25
|
27.17
|
15.56
|
12,439,600
|
|
|
10/26/2021
|
+0.15 / +0.56%
|
26.80
|
27.45
|
26.45
|
27.10
|
26.76
|
15.47
|
19,253,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
173,400
|
7.30
|
-1.35%
|
|
|
|
ACB
|
1,139,600
|
24.95
|
0.00%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
273,100
|
45.55
|
-0.33%
|
|
|
|
BVB
|
45,400
|
11.10
|
0.00%
|
|
|
|
CTG
|
554,300
|
34.90
|
-0.29%
|
|
|
|
EIB
|
689,300
|
18.05
|
0.28%
|
|
|
|
EVF
|
1,288,500
|
10.35
|
1.47%
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|