|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.10
-0.40/-2.16%
9:50:01 AM
|
|
|
|
Closing price on 12/22/2021
|
|
| Open |
21.55 |
| High |
21.65 |
| Low |
20.80 |
| Volume |
15,837,300 |
| Split-adjusted Price |
11.28 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2021
|
-0.70 / -3.26%
|
21.55
|
21.65
|
20.80
|
20.80
|
21.13
|
11.28
|
15,837,300
|
|
|
12/21/2021
|
-0.35 / -1.60%
|
21.85
|
22.00
|
21.50
|
21.50
|
21.75
|
11.66
|
11,619,500
|
|
|
12/20/2021
|
-0.35 / -1.58%
|
22.10
|
22.35
|
21.85
|
21.85
|
22.11
|
11.85
|
16,445,800
|
|
|
12/17/2021
|
+0.05 / +0.23%
|
22.30
|
22.30
|
22.05
|
22.20
|
22.15
|
12.04
|
11,550,100
|
|
|
12/16/2021
|
-0.15 / -0.67%
|
22.60
|
22.60
|
22.15
|
22.15
|
22.26
|
12.01
|
7,492,400
|
|
|
12/15/2021
|
+0.10 / +0.45%
|
22.35
|
22.55
|
22.20
|
22.30
|
22.37
|
12.09
|
11,115,700
|
|
|
12/14/2021
|
-0.40 / -1.77%
|
22.65
|
22.75
|
22.20
|
22.20
|
22.45
|
12.04
|
13,062,000
|
|
|
12/13/2021
|
-0.35 / -1.53%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.75
|
12.25
|
14,699,700
|
|
|
12/10/2021
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.70
|
22.95
|
22.90
|
12.44
|
11,528,700
|
|
|
12/9/2021
|
+0.05 / +0.22%
|
22.80
|
23.00
|
22.65
|
22.95
|
22.85
|
12.44
|
12,583,400
|
|
|
12/8/2021
|
+0.45 / +2.00%
|
22.30
|
22.90
|
22.05
|
22.90
|
22.39
|
12.42
|
20,466,400
|
|
|
12/7/2021
|
+0.40 / +1.81%
|
22.10
|
22.50
|
22.00
|
22.45
|
22.20
|
12.17
|
14,321,200
|
|
|
12/6/2021
|
-0.95 / -4.13%
|
22.90
|
23.10
|
21.50
|
22.05
|
22.27
|
11.96
|
13,155,500
|
|
|
12/3/2021
|
-0.55 / -2.34%
|
23.55
|
23.65
|
23.00
|
23.00
|
23.29
|
12.47
|
17,000,300
|
|
|
12/2/2021
|
0.00 / 0.00%
|
23.75
|
23.80
|
23.45
|
23.55
|
23.57
|
12.77
|
11,147,000
|
|
|
12/1/2021
|
+0.05 / +0.21%
|
23.50
|
23.80
|
23.30
|
23.55
|
23.49
|
12.77
|
13,484,400
|
|
|
11/30/2021
|
-0.60 / -2.49%
|
24.50
|
24.55
|
23.50
|
23.50
|
23.92
|
12.74
|
17,708,900
|
|
|
11/29/2021
|
-0.85 / -3.41%
|
24.40
|
24.70
|
24.10
|
24.10
|
24.28
|
13.07
|
12,502,900
|
|
|
11/26/2021
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.70
|
24.95
|
25.05
|
13.53
|
14,229,490
|
|
|
11/25/2021
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.85
|
24.95
|
25.09
|
13.53
|
18,838,900
|
|
|
11/24/2021
|
+1.15 / +4.83%
|
24.00
|
25.00
|
23.75
|
24.95
|
24.54
|
13.53
|
27,529,100
|
|
|
11/23/2021
|
-0.30 / -1.24%
|
24.50
|
24.50
|
23.60
|
23.80
|
23.91
|
12.90
|
7,819,700
|
|
|
11/22/2021
|
+0.85 / +3.66%
|
23.55
|
24.65
|
23.45
|
24.10
|
24.04
|
13.07
|
26,012,450
|
|
|
11/19/2021
|
+0.15 / +0.65%
|
23.20
|
23.70
|
23.05
|
23.25
|
23.40
|
12.61
|
13,161,100
|
|
|
11/18/2021
|
-0.55 / -2.33%
|
23.65
|
23.70
|
23.10
|
23.10
|
23.44
|
12.52
|
8,864,700
|
|
|
11/17/2021
|
+0.05 / +0.21%
|
23.70
|
23.70
|
23.55
|
23.65
|
23.60
|
12.82
|
8,082,600
|
|
|
11/16/2021
|
-0.10 / -0.42%
|
23.50
|
23.95
|
23.50
|
23.60
|
23.73
|
12.80
|
8,387,900
|
|
|
11/15/2021
|
0.00 / 0.00%
|
23.50
|
24.10
|
23.50
|
23.70
|
23.83
|
12.85
|
8,563,800
|
|
|
11/12/2021
|
-0.10 / -0.42%
|
23.80
|
24.30
|
23.70
|
23.70
|
23.86
|
12.85
|
13,490,600
|
|
|
11/11/2021
|
+0.25 / +1.06%
|
25.10
|
25.10
|
23.80
|
23.80
|
24.58
|
12.90
|
22,609,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,387,300
|
13.70
|
-2.14%
|
|
|
|
ACB
|
9,550,400
|
29.00
|
-1.53%
|
|
|
|
BAB
|
2,200
|
15.50
|
-2.52%
|
|
|
|
BID
|
10,470,600
|
44.95
|
6.26%
|
|
|
|
BVB
|
2,064,000
|
16.90
|
0.00%
|
|
|
|
CTG
|
6,721,700
|
52.50
|
1.35%
|
|
|
|
EIB
|
5,239,000
|
30.60
|
-1.61%
|
|
|
|
|
Market Update
Last updated at 9:50:00 AM
|
|
|
|
|