|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.90
+0.05/+0.27%
10:55:02 AM
|
|
|
|
Closing price on 2/22/2022
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
21.80 |
| Volume |
15,531,900 |
| Split-adjusted Price |
11.96 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.25 / -1.12%
|
22.00
|
22.40
|
21.80
|
22.05
|
22.11
|
11.96
|
15,531,900
|
|
|
2/21/2022
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.05
|
22.30
|
22.28
|
12.09
|
18,434,500
|
|
|
2/18/2022
|
-0.20 / -0.89%
|
22.45
|
22.55
|
22.30
|
22.30
|
22.43
|
12.09
|
12,447,600
|
|
|
2/17/2022
|
-0.10 / -0.44%
|
22.50
|
22.85
|
22.50
|
22.50
|
22.63
|
12.20
|
7,487,000
|
|
|
2/16/2022
|
+0.05 / +0.22%
|
22.65
|
22.85
|
22.45
|
22.60
|
22.61
|
12.25
|
15,897,700
|
|
|
2/15/2022
|
+0.55 / +2.50%
|
22.10
|
22.80
|
22.05
|
22.55
|
22.50
|
12.23
|
13,320,200
|
|
|
2/14/2022
|
-1.60 / -6.78%
|
23.00
|
23.30
|
22.00
|
22.00
|
22.78
|
11.93
|
24,004,050
|
|
|
2/11/2022
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.40
|
23.60
|
23.58
|
12.80
|
16,561,100
|
|
|
2/10/2022
|
-0.50 / -2.07%
|
23.85
|
24.05
|
23.60
|
23.60
|
23.79
|
12.80
|
18,387,545
|
|
|
2/9/2022
|
+0.90 / +3.88%
|
23.20
|
24.20
|
22.95
|
24.10
|
23.54
|
13.07
|
36,306,200
|
|
|
2/8/2022
|
+0.10 / +0.43%
|
22.90
|
23.25
|
22.80
|
23.20
|
23.07
|
12.58
|
11,637,800
|
|
|
2/7/2022
|
+0.60 / +2.67%
|
22.80
|
23.20
|
22.50
|
23.10
|
22.90
|
12.52
|
12,971,600
|
|
|
1/28/2022
|
+0.60 / +2.74%
|
21.90
|
22.50
|
21.90
|
22.50
|
22.24
|
12.20
|
10,430,600
|
|
|
1/27/2022
|
-0.30 / -1.35%
|
22.30
|
22.90
|
21.90
|
21.90
|
22.36
|
11.87
|
9,219,100
|
|
|
1/26/2022
|
+0.80 / +3.74%
|
21.60
|
22.25
|
21.50
|
22.20
|
22.06
|
12.04
|
15,516,500
|
|
|
1/25/2022
|
+0.80 / +3.88%
|
20.65
|
21.40
|
20.50
|
21.40
|
20.99
|
11.60
|
10,558,300
|
|
|
1/24/2022
|
0.00 / 0.00%
|
20.60
|
21.20
|
20.55
|
20.60
|
20.82
|
11.17
|
10,537,700
|
|
|
1/21/2022
|
+0.10 / +0.49%
|
20.95
|
21.30
|
20.60
|
20.60
|
20.91
|
11.17
|
7,067,000
|
|
|
1/20/2022
|
+1.15 / +5.94%
|
19.80
|
20.60
|
19.55
|
20.50
|
20.01
|
11.11
|
15,177,700
|
|
|
1/19/2022
|
-1.25 / -6.07%
|
21.00
|
21.30
|
19.35
|
19.35
|
20.41
|
10.49
|
7,557,900
|
|
|
1/18/2022
|
-1.40 / -6.36%
|
21.40
|
21.90
|
20.60
|
20.60
|
21.26
|
11.17
|
8,178,700
|
|
|
1/17/2022
|
-0.50 / -2.22%
|
22.45
|
22.55
|
21.55
|
22.00
|
22.13
|
11.93
|
13,097,300
|
|
|
1/14/2022
|
+0.25 / +1.12%
|
21.60
|
22.50
|
21.60
|
22.50
|
22.13
|
12.20
|
13,045,700
|
|
|
1/13/2022
|
+0.05 / +0.23%
|
22.20
|
22.90
|
21.95
|
22.25
|
22.39
|
12.06
|
18,076,100
|
|
|
1/12/2022
|
+1.15 / +5.46%
|
21.10
|
22.20
|
20.80
|
22.20
|
21.35
|
12.04
|
20,549,753
|
|
|
1/11/2022
|
-0.25 / -1.17%
|
21.50
|
21.70
|
21.05
|
21.05
|
21.39
|
11.41
|
14,256,100
|
|
|
1/10/2022
|
-0.80 / -3.62%
|
22.20
|
22.45
|
21.30
|
21.30
|
21.85
|
11.55
|
18,208,000
|
|
|
1/7/2022
|
-0.40 / -1.78%
|
22.45
|
22.50
|
21.95
|
22.10
|
22.18
|
11.98
|
39,312,900
|
|
|
1/6/2022
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.70
|
22.50
|
21.96
|
12.20
|
31,231,400
|
|
|
1/5/2022
|
-0.50 / -2.22%
|
22.60
|
22.65
|
22.00
|
22.00
|
22.26
|
11.93
|
15,635,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,657,200
|
13.00
|
0.00%
|
|
|
|
ACB
|
13,399,300
|
27.65
|
2.22%
|
|
|
|
BAB
|
85,000
|
15.50
|
3.33%
|
|
|
|
BID
|
3,730,000
|
40.90
|
0.25%
|
|
|
|
BVB
|
4,179,700
|
15.00
|
1.35%
|
|
|
|
CTG
|
6,612,900
|
49.05
|
1.13%
|
|
|
|
EIB
|
15,485,100
|
31.20
|
2.30%
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|