|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.15
+0.05/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 12/29/2020
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
23,060,741 |
| Split-adjusted Price |
9.32 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2020
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.22
|
9.32
|
23,060,741
|
|
|
12/28/2020
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.20
|
17.40
|
17.46
|
9.43
|
10,206,506
|
|
|
12/25/2020
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.10
|
17.40
|
17.34
|
9.43
|
13,012,877
|
|
|
12/24/2020
|
-0.70 / -3.89%
|
17.80
|
18.00
|
17.00
|
17.30
|
17.34
|
9.37
|
21,100,801
|
|
|
12/23/2020
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.50
|
18.00
|
17.92
|
9.75
|
18,663,878
|
|
|
12/22/2020
|
+0.30 / +1.68%
|
17.80
|
18.50
|
17.80
|
18.20
|
18.26
|
9.86
|
43,480,108
|
|
|
12/21/2020
|
+0.60 / +3.47%
|
17.30
|
18.00
|
17.30
|
17.90
|
17.77
|
9.70
|
23,207,100
|
|
|
12/18/2020
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.21
|
9.37
|
5,039,807
|
|
|
12/17/2020
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.10
|
17.19
|
9.27
|
9,572,148
|
|
|
12/16/2020
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.13
|
9.27
|
20,558,740
|
|
|
12/15/2020
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.13
|
9.21
|
19,901,514
|
|
|
12/14/2020
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.10
|
17.20
|
17.23
|
9.32
|
12,253,690
|
|
|
12/11/2020
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.19
|
9.37
|
10,277,156
|
|
|
12/10/2020
|
-0.30 / -1.72%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.23
|
9.27
|
9,010,300
|
|
|
12/9/2020
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.52
|
9.43
|
9,991,924
|
|
|
12/8/2020
|
+0.40 / +2.34%
|
17.10
|
17.80
|
17.10
|
17.50
|
17.54
|
9.48
|
23,760,405
|
|
|
12/7/2020
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.04
|
9.27
|
7,654,923
|
|
|
12/4/2020
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.12
|
9.21
|
14,620,375
|
|
|
12/3/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.35
|
9.37
|
4,726,229
|
|
|
12/2/2020
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.40
|
9.43
|
10,008,343
|
|
|
12/1/2020
|
+0.30 / +1.76%
|
16.80
|
17.60
|
16.60
|
17.30
|
17.28
|
9.37
|
20,340,649
|
|
|
11/30/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.92
|
9.21
|
3,498,309
|
|
|
11/27/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.99
|
9.21
|
5,884,755
|
|
|
11/26/2020
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
16.99
|
9.27
|
8,813,472
|
|
|
11/25/2020
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.60
|
17.10
|
17.04
|
9.27
|
9,013,925
|
|
|
11/24/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.78
|
9.16
|
5,248,636
|
|
|
11/23/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.99
|
9.21
|
2,737,900
|
|
|
11/20/2020
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.08
|
9.27
|
2,411,100
|
|
|
11/19/2020
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.06
|
9.27
|
3,474,500
|
|
|
11/18/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.13
|
9.37
|
3,214,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,419,200
|
7.50
|
-3.85%
|
|
|
|
ACB
|
10,862,500
|
26.60
|
-0.56%
|
|
|
|
BAB
|
24,100
|
12.00
|
-3.23%
|
|
|
|
BID
|
2,170,000
|
48.35
|
0.52%
|
|
|
|
BVB
|
339,900
|
10.50
|
-2.78%
|
|
|
|
CTG
|
13,040,500
|
31.60
|
-3.36%
|
|
|
|
EIB
|
9,153,300
|
16.50
|
-2.08%
|
|
|
|
EVF
|
6,816,300
|
13.05
|
-3.69%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|