|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.05
+0.05/+0.38%
3:09:18 PM
|
|
|
|
Closing price on 12/30/2020
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
10,057,648 |
| Split-adjusted Price |
7.66 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2020
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.12
|
7.66
|
10,057,648
|
|
|
12/29/2020
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.22
|
7.75
|
23,060,741
|
|
|
12/28/2020
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.20
|
17.40
|
17.46
|
7.84
|
10,206,506
|
|
|
12/25/2020
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.10
|
17.40
|
17.34
|
7.84
|
13,012,877
|
|
|
12/24/2020
|
-0.70 / -3.89%
|
17.80
|
18.00
|
17.00
|
17.30
|
17.34
|
7.79
|
21,100,801
|
|
|
12/23/2020
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.50
|
18.00
|
17.92
|
8.11
|
18,663,878
|
|
|
12/22/2020
|
+0.30 / +1.68%
|
17.80
|
18.50
|
17.80
|
18.20
|
18.26
|
8.20
|
43,480,108
|
|
|
12/21/2020
|
+0.60 / +3.47%
|
17.30
|
18.00
|
17.30
|
17.90
|
17.77
|
8.06
|
23,207,100
|
|
|
12/18/2020
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.21
|
7.79
|
5,039,807
|
|
|
12/17/2020
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.10
|
17.19
|
7.70
|
9,572,148
|
|
|
12/16/2020
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.13
|
7.70
|
20,558,740
|
|
|
12/15/2020
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.13
|
7.66
|
19,901,514
|
|
|
12/14/2020
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.10
|
17.20
|
17.23
|
7.75
|
12,253,690
|
|
|
12/11/2020
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.19
|
7.79
|
10,277,156
|
|
|
12/10/2020
|
-0.30 / -1.72%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.23
|
7.70
|
9,010,300
|
|
|
12/9/2020
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.52
|
7.84
|
9,991,924
|
|
|
12/8/2020
|
+0.40 / +2.34%
|
17.10
|
17.80
|
17.10
|
17.50
|
17.54
|
7.88
|
23,760,405
|
|
|
12/7/2020
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.04
|
7.70
|
7,654,923
|
|
|
12/4/2020
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.12
|
7.66
|
14,620,375
|
|
|
12/3/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.35
|
7.79
|
4,726,229
|
|
|
12/2/2020
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.40
|
7.84
|
10,008,343
|
|
|
12/1/2020
|
+0.30 / +1.76%
|
16.80
|
17.60
|
16.60
|
17.30
|
17.28
|
7.79
|
20,340,649
|
|
|
11/30/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.92
|
7.66
|
3,498,309
|
|
|
11/27/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.99
|
7.66
|
5,884,755
|
|
|
11/26/2020
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
16.99
|
7.70
|
8,813,472
|
|
|
11/25/2020
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.60
|
17.10
|
17.04
|
7.70
|
9,013,925
|
|
|
11/24/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.78
|
7.61
|
5,248,636
|
|
|
11/23/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.99
|
7.66
|
2,737,900
|
|
|
11/20/2020
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.08
|
7.70
|
2,411,100
|
|
|
11/19/2020
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.06
|
7.70
|
3,474,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,212,900
|
8.40
|
1.20%
|
|
|
|
ACB
|
7,771,700
|
21.25
|
-0.23%
|
|
|
|
BAB
|
28,500
|
11.60
|
-0.85%
|
|
|
|
BID
|
3,395,300
|
35.85
|
-0.42%
|
|
|
|
BVB
|
2,851,600
|
12.90
|
-1.53%
|
|
|
|
CTG
|
8,585,000
|
41.70
|
0.36%
|
|
|
|
EIB
|
13,113,900
|
23.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|