Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.75
+0.05/+0.43%
3:05:02 PM
|
|
|
Closing price on 3/2/2022
|
|
Open |
21.35 |
High |
21.45 |
Low |
20.90 |
Volume |
18,350,200 |
Split-adjusted Price |
15.48 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2022
|
-0.50 / -2.33%
|
21.35
|
21.45
|
20.90
|
21.00
|
21.09
|
15.48
|
18,350,200
|
|
3/1/2022
|
-0.15 / -0.69%
|
21.65
|
21.75
|
21.45
|
21.50
|
21.56
|
15.84
|
9,618,000
|
|
2/28/2022
|
-0.15 / -0.69%
|
21.85
|
21.90
|
21.65
|
21.65
|
21.75
|
15.95
|
9,794,500
|
|
2/25/2022
|
+0.10 / +0.46%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.99
|
16.06
|
12,961,655
|
|
2/24/2022
|
-0.40 / -1.81%
|
22.10
|
22.30
|
21.30
|
21.70
|
21.87
|
15.99
|
12,071,800
|
|
2/23/2022
|
+0.05 / +0.23%
|
22.20
|
22.55
|
22.10
|
22.10
|
22.35
|
16.29
|
14,587,000
|
|
2/22/2022
|
-0.25 / -1.12%
|
22.00
|
22.40
|
21.80
|
22.05
|
22.11
|
16.25
|
15,531,900
|
|
2/21/2022
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.05
|
22.30
|
22.28
|
16.43
|
18,434,500
|
|
2/18/2022
|
-0.20 / -0.89%
|
22.45
|
22.55
|
22.30
|
22.30
|
22.43
|
16.43
|
12,447,600
|
|
2/17/2022
|
-0.10 / -0.44%
|
22.50
|
22.85
|
22.50
|
22.50
|
22.63
|
16.58
|
7,487,000
|
|
2/16/2022
|
+0.05 / +0.22%
|
22.65
|
22.85
|
22.45
|
22.60
|
22.61
|
16.65
|
15,897,700
|
|
2/15/2022
|
+0.55 / +2.50%
|
22.10
|
22.80
|
22.05
|
22.55
|
22.50
|
16.62
|
13,320,200
|
|
2/14/2022
|
-1.60 / -6.78%
|
23.00
|
23.30
|
22.00
|
22.00
|
22.78
|
16.21
|
24,004,050
|
|
2/11/2022
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.40
|
23.60
|
23.58
|
17.39
|
16,561,100
|
|
2/10/2022
|
-0.50 / -2.07%
|
23.85
|
24.05
|
23.60
|
23.60
|
23.79
|
17.39
|
18,387,545
|
|
2/9/2022
|
+0.90 / +3.88%
|
23.20
|
24.20
|
22.95
|
24.10
|
23.54
|
17.76
|
36,306,200
|
|
2/8/2022
|
+0.10 / +0.43%
|
22.90
|
23.25
|
22.80
|
23.20
|
23.07
|
17.10
|
11,637,800
|
|
2/7/2022
|
+0.60 / +2.67%
|
22.80
|
23.20
|
22.50
|
23.10
|
22.90
|
17.02
|
12,971,600
|
|
1/28/2022
|
+0.60 / +2.74%
|
21.90
|
22.50
|
21.90
|
22.50
|
22.24
|
16.58
|
10,430,600
|
|
1/27/2022
|
-0.30 / -1.35%
|
22.30
|
22.90
|
21.90
|
21.90
|
22.36
|
16.14
|
9,219,100
|
|
1/26/2022
|
+0.80 / +3.74%
|
21.60
|
22.25
|
21.50
|
22.20
|
22.06
|
16.36
|
15,516,500
|
|
1/25/2022
|
+0.80 / +3.88%
|
20.65
|
21.40
|
20.50
|
21.40
|
20.99
|
15.77
|
10,558,300
|
|
1/24/2022
|
0.00 / 0.00%
|
20.60
|
21.20
|
20.55
|
20.60
|
20.82
|
15.18
|
10,537,700
|
|
1/21/2022
|
+0.10 / +0.49%
|
20.95
|
21.30
|
20.60
|
20.60
|
20.91
|
15.18
|
7,067,000
|
|
1/20/2022
|
+1.15 / +5.94%
|
19.80
|
20.60
|
19.55
|
20.50
|
20.01
|
15.11
|
15,177,700
|
|
1/19/2022
|
-1.25 / -6.07%
|
21.00
|
21.30
|
19.35
|
19.35
|
20.41
|
14.26
|
7,557,900
|
|
1/18/2022
|
-1.40 / -6.36%
|
21.40
|
21.90
|
20.60
|
20.60
|
21.26
|
15.18
|
8,178,700
|
|
1/17/2022
|
-0.50 / -2.22%
|
22.45
|
22.55
|
21.55
|
22.00
|
22.13
|
16.21
|
13,097,300
|
|
1/14/2022
|
+0.25 / +1.12%
|
21.60
|
22.50
|
21.60
|
22.50
|
22.13
|
16.58
|
13,045,700
|
|
1/13/2022
|
+0.05 / +0.23%
|
22.20
|
22.90
|
21.95
|
22.25
|
22.39
|
16.40
|
18,076,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
553,200
|
8.20
|
1.23%
|
|
|
ACB
|
6,335,000
|
24.30
|
0.62%
|
|
|
BAB
|
4,800
|
12.20
|
0.00%
|
|
|
BID
|
4,622,000
|
47.30
|
0.00%
|
|
|
BVB
|
884,300
|
12.20
|
0.83%
|
|
|
CTG
|
5,590,000
|
32.70
|
1.24%
|
|
|
EIB
|
24,982,200
|
19.05
|
0.00%
|
|
|
EVF
|
3,358,800
|
13.95
|
-0.71%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|