|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
1:15:01 PM
|
|
|
|
Closing price on 11/8/2021
|
|
| Open |
30.90 |
| High |
31.25 |
| Low |
30.55 |
| Volume |
24,158,700 |
| Split-adjusted Price |
17.70 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
177,200
|
7.40
|
0.00%
|
|
|
|
ACB
|
1,506,100
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
360,400
|
45.65
|
-0.11%
|
|
|
|
BVB
|
56,500
|
11.20
|
0.90%
|
|
|
|
CTG
|
800,000
|
34.85
|
-0.43%
|
|
|
|
EIB
|
773,000
|
18.05
|
0.28%
|
|
|
|
EVF
|
1,462,600
|
10.35
|
1.47%
|
|
|
|
|
Market Update
Last updated at 1:15:00 PM
|
|
|
|
|