|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.60
-0.05/-0.43%
11:35:21 AM
|
|
|
|
Closing price on 2/4/2021
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.10 |
| Volume |
15,713,151 |
| Split-adjusted Price |
8.34 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.10
|
15.40
|
15.40
|
8.34
|
15,713,151
|
|
|
2/3/2021
|
+0.80 / +5.44%
|
14.70
|
15.80
|
14.70
|
15.50
|
15.19
|
8.40
|
26,157,700
|
|
|
2/2/2021
|
+1.20 / +8.89%
|
13.30
|
14.80
|
13.20
|
14.70
|
14.16
|
7.97
|
31,973,462
|
|
|
2/1/2021
|
-1.10 / -7.53%
|
14.50
|
14.80
|
13.50
|
13.50
|
14.03
|
7.32
|
19,797,100
|
|
|
1/29/2021
|
+0.50 / +3.55%
|
12.70
|
14.90
|
12.70
|
14.60
|
13.97
|
7.91
|
42,574,463
|
|
|
1/28/2021
|
-1.50 / -9.62%
|
15.40
|
15.50
|
14.10
|
14.10
|
14.27
|
7.64
|
27,630,364
|
|
|
1/27/2021
|
-0.80 / -4.88%
|
16.40
|
16.50
|
15.40
|
15.60
|
15.90
|
8.45
|
29,193,300
|
|
|
1/26/2021
|
-0.30 / -1.80%
|
16.70
|
16.80
|
15.20
|
16.40
|
15.88
|
8.89
|
45,021,629
|
|
|
1/25/2021
|
-0.70 / -4.02%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.93
|
9.05
|
24,076,980
|
|
|
1/22/2021
|
-0.40 / -2.25%
|
17.80
|
17.90
|
17.20
|
17.40
|
17.47
|
9.43
|
22,668,318
|
|
|
1/21/2021
|
+0.10 / +0.56%
|
17.70
|
18.10
|
17.30
|
17.80
|
17.79
|
9.65
|
23,560,852
|
|
|
1/20/2021
|
+0.80 / +4.73%
|
17.00
|
17.80
|
15.40
|
17.70
|
16.76
|
9.59
|
43,356,524
|
|
|
1/19/2021
|
-1.70 / -9.14%
|
18.60
|
18.70
|
16.80
|
16.90
|
17.59
|
9.16
|
67,237,473
|
|
|
1/18/2021
|
-0.60 / -3.13%
|
19.50
|
19.50
|
18.50
|
18.60
|
19.06
|
10.08
|
37,534,298
|
|
|
1/15/2021
|
+0.10 / +0.52%
|
19.20
|
19.60
|
19.00
|
19.20
|
19.17
|
10.40
|
65,745,704
|
|
|
1/14/2021
|
0.00 / 0.00%
|
19.20
|
19.50
|
18.90
|
19.10
|
19.14
|
10.35
|
24,752,485
|
|
|
1/13/2021
|
+0.30 / +1.60%
|
19.00
|
19.80
|
18.50
|
19.10
|
19.07
|
10.35
|
72,033,611
|
|
|
1/12/2021
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.30
|
18.80
|
18.63
|
10.19
|
34,677,752
|
|
|
1/11/2021
|
-0.30 / -1.57%
|
19.10
|
19.40
|
18.80
|
18.80
|
18.97
|
10.19
|
38,326,900
|
|
|
1/8/2021
|
-0.10 / -0.52%
|
19.10
|
19.50
|
18.90
|
19.10
|
19.15
|
10.35
|
28,629,578
|
|
|
1/7/2021
|
+1.40 / +7.87%
|
17.80
|
19.40
|
17.80
|
19.20
|
18.61
|
10.40
|
45,192,755
|
|
|
1/6/2021
|
+0.10 / +0.56%
|
17.70
|
18.20
|
17.60
|
17.80
|
17.89
|
9.65
|
27,981,712
|
|
|
1/5/2021
|
+0.50 / +2.91%
|
17.20
|
18.30
|
17.10
|
17.70
|
17.66
|
9.59
|
47,957,806
|
|
|
1/4/2021
|
+0.20 / +1.18%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.11
|
9.32
|
15,426,020
|
|
|
12/31/2020
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.06
|
9.21
|
14,861,168
|
|
|
12/30/2020
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.12
|
9.21
|
10,057,648
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
847,200
|
8.70
|
0.00%
|
|
|
|
ACB
|
4,690,900
|
24.60
|
-0.81%
|
|
|
|
BAB
|
4,400
|
12.30
|
0.00%
|
|
|
|
BID
|
467,000
|
47.85
|
1.16%
|
|
|
|
BVB
|
1,464,600
|
12.90
|
1.57%
|
|
|
|
CTG
|
3,083,400
|
32.70
|
0.31%
|
|
|
|
EIB
|
3,772,700
|
19.75
|
-0.25%
|
|
|
|
EVF
|
5,661,700
|
16.05
|
1.26%
|
|
|
|
|
Market Update
Last updated at 11:35:21 AM
|
|
|
|
|