|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 2/18/2021
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
19,041,014 |
| Split-adjusted Price |
8.20 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
-0.30 / -1.86%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.92
|
8.20
|
19,041,014
|
|
|
2/17/2021
|
+0.60 / +3.87%
|
15.60
|
16.10
|
15.60
|
16.10
|
15.86
|
8.36
|
19,509,728
|
|
|
2/9/2021
|
+0.40 / +2.65%
|
15.00
|
15.70
|
14.80
|
15.50
|
15.34
|
8.04
|
12,583,600
|
|
|
2/8/2021
|
-1.00 / -6.21%
|
16.00
|
16.30
|
14.80
|
15.10
|
15.51
|
7.84
|
25,765,310
|
|
|
2/5/2021
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.20
|
16.10
|
15.68
|
8.36
|
29,416,400
|
|
|
2/4/2021
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.10
|
15.40
|
15.40
|
7.99
|
15,713,151
|
|
|
2/3/2021
|
+0.80 / +5.44%
|
14.70
|
15.80
|
14.70
|
15.50
|
15.19
|
8.04
|
26,157,700
|
|
|
2/2/2021
|
+1.20 / +8.89%
|
13.30
|
14.80
|
13.20
|
14.70
|
14.16
|
7.63
|
31,973,462
|
|
|
2/1/2021
|
-1.10 / -7.53%
|
14.50
|
14.80
|
13.50
|
13.50
|
14.03
|
7.01
|
19,797,100
|
|
|
1/29/2021
|
+0.50 / +3.55%
|
12.70
|
14.90
|
12.70
|
14.60
|
13.97
|
7.58
|
42,574,463
|
|
|
1/28/2021
|
-1.50 / -9.62%
|
15.40
|
15.50
|
14.10
|
14.10
|
14.27
|
7.32
|
27,630,364
|
|
|
1/27/2021
|
-0.80 / -4.88%
|
16.40
|
16.50
|
15.40
|
15.60
|
15.90
|
8.10
|
29,193,300
|
|
|
1/26/2021
|
-0.30 / -1.80%
|
16.70
|
16.80
|
15.20
|
16.40
|
15.88
|
8.51
|
45,021,629
|
|
|
1/25/2021
|
-0.70 / -4.02%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.93
|
8.67
|
24,076,980
|
|
|
1/22/2021
|
-0.40 / -2.25%
|
17.80
|
17.90
|
17.20
|
17.40
|
17.47
|
9.03
|
22,668,318
|
|
|
1/21/2021
|
+0.10 / +0.56%
|
17.70
|
18.10
|
17.30
|
17.80
|
17.79
|
9.24
|
23,560,852
|
|
|
1/20/2021
|
+0.80 / +4.73%
|
17.00
|
17.80
|
15.40
|
17.70
|
16.76
|
9.19
|
43,356,524
|
|
|
1/19/2021
|
-1.70 / -9.14%
|
18.60
|
18.70
|
16.80
|
16.90
|
17.59
|
8.77
|
67,237,473
|
|
|
1/18/2021
|
-0.60 / -3.13%
|
19.50
|
19.50
|
18.50
|
18.60
|
19.06
|
9.65
|
37,534,298
|
|
|
1/15/2021
|
+0.10 / +0.52%
|
19.20
|
19.60
|
19.00
|
19.20
|
19.17
|
9.97
|
65,745,704
|
|
|
1/14/2021
|
0.00 / 0.00%
|
19.20
|
19.50
|
18.90
|
19.10
|
19.14
|
9.91
|
24,752,485
|
|
|
1/13/2021
|
+0.30 / +1.60%
|
19.00
|
19.80
|
18.50
|
19.10
|
19.07
|
9.91
|
72,033,611
|
|
|
1/12/2021
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.30
|
18.80
|
18.63
|
9.76
|
34,677,752
|
|
|
1/11/2021
|
-0.30 / -1.57%
|
19.10
|
19.40
|
18.80
|
18.80
|
18.97
|
9.76
|
38,326,900
|
|
|
1/8/2021
|
-0.10 / -0.52%
|
19.10
|
19.50
|
18.90
|
19.10
|
19.15
|
9.91
|
28,629,578
|
|
|
1/7/2021
|
+1.40 / +7.87%
|
17.80
|
19.40
|
17.80
|
19.20
|
18.61
|
9.97
|
45,192,755
|
|
|
1/6/2021
|
+0.10 / +0.56%
|
17.70
|
18.20
|
17.60
|
17.80
|
17.89
|
9.24
|
27,981,712
|
|
|
1/5/2021
|
+0.50 / +2.91%
|
17.20
|
18.30
|
17.10
|
17.70
|
17.66
|
9.19
|
47,957,806
|
|
|
1/4/2021
|
+0.20 / +1.18%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.11
|
8.93
|
15,426,020
|
|
|
12/31/2020
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.06
|
8.82
|
14,861,168
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|