|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:01 PM
|
|
|
|
Closing price on 4/19/2021
|
|
| Open |
25.90 |
| High |
26.80 |
| Low |
25.70 |
| Volume |
34,815,700 |
| Split-adjusted Price |
13.91 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
+1.00 / +3.88%
|
25.90
|
26.80
|
25.70
|
26.80
|
26.32
|
13.91
|
34,815,700
|
|
|
4/16/2021
|
-0.20 / -0.77%
|
26.00
|
26.40
|
24.50
|
25.80
|
25.88
|
13.39
|
22,364,094
|
|
|
4/15/2021
|
+0.30 / +1.17%
|
25.90
|
26.40
|
25.40
|
26.00
|
25.81
|
13.49
|
30,794,667
|
|
|
4/14/2021
|
+0.30 / +1.18%
|
25.40
|
25.80
|
25.30
|
25.70
|
25.62
|
13.34
|
17,677,842
|
|
|
4/13/2021
|
0.00 / 0.00%
|
25.40
|
26.10
|
25.20
|
25.40
|
25.70
|
13.18
|
28,570,600
|
|
|
4/12/2021
|
+0.10 / +0.40%
|
25.40
|
25.50
|
25.10
|
25.40
|
25.30
|
13.18
|
13,618,239
|
|
|
4/9/2021
|
+0.10 / +0.40%
|
25.20
|
25.40
|
24.70
|
25.30
|
25.10
|
13.13
|
23,785,029
|
|
|
4/8/2021
|
+0.20 / +0.80%
|
25.00
|
25.40
|
24.80
|
25.20
|
25.04
|
13.08
|
18,079,120
|
|
|
4/7/2021
|
+0.20 / +0.81%
|
24.80
|
25.10
|
24.80
|
25.00
|
24.97
|
12.98
|
12,983,791
|
|
|
4/6/2021
|
+0.50 / +2.06%
|
24.30
|
25.00
|
23.10
|
24.80
|
24.49
|
12.87
|
24,991,520
|
|
|
4/5/2021
|
-2.70 / -10.00%
|
26.70
|
26.90
|
24.30
|
24.30
|
25.78
|
12.61
|
14,663,530
|
|
|
4/2/2021
|
0.00 / 0.00%
|
26.90
|
28.50
|
26.20
|
27.00
|
27.44
|
14.01
|
46,521,731
|
|
|
4/1/2021
|
+1.30 / +5.06%
|
25.70
|
27.80
|
24.30
|
27.00
|
26.15
|
14.01
|
29,996,711
|
|
|
3/31/2021
|
+2.20 / +9.36%
|
23.50
|
25.80
|
22.50
|
25.70
|
24.90
|
13.34
|
59,679,323
|
|
|
3/30/2021
|
+2.10 / +9.81%
|
21.30
|
23.50
|
21.30
|
23.50
|
23.24
|
12.20
|
44,815,024
|
|
|
3/29/2021
|
+1.90 / +9.74%
|
19.50
|
21.40
|
19.50
|
21.40
|
20.77
|
11.11
|
55,876,358
|
|
|
3/26/2021
|
+1.70 / +9.55%
|
17.80
|
19.50
|
17.10
|
19.50
|
19.06
|
10.12
|
79,920,253
|
|
|
3/25/2021
|
-0.20 / -1.11%
|
18.00
|
18.30
|
17.80
|
17.80
|
18.04
|
9.24
|
12,567,449
|
|
|
3/24/2021
|
-0.80 / -4.26%
|
18.70
|
18.80
|
17.50
|
18.00
|
18.06
|
9.34
|
25,707,500
|
|
|
3/23/2021
|
-0.40 / -2.08%
|
19.20
|
19.80
|
18.30
|
18.80
|
19.03
|
9.76
|
38,339,840
|
|
|
3/22/2021
|
-0.40 / -2.04%
|
19.60
|
20.10
|
19.20
|
19.20
|
19.56
|
9.97
|
47,392,478
|
|
|
3/19/2021
|
+0.10 / +0.51%
|
19.50
|
19.70
|
18.90
|
19.60
|
19.37
|
10.17
|
34,054,904
|
|
|
3/18/2021
|
+0.60 / +3.17%
|
18.80
|
20.10
|
18.80
|
19.50
|
19.44
|
10.12
|
62,466,766
|
|
|
3/17/2021
|
+0.20 / +1.07%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.83
|
9.81
|
44,960,688
|
|
|
3/16/2021
|
+0.90 / +5.06%
|
17.80
|
18.80
|
17.50
|
18.70
|
18.28
|
9.71
|
63,293,528
|
|
|
3/15/2021
|
+0.10 / +0.56%
|
17.80
|
18.40
|
17.70
|
17.80
|
18.16
|
9.24
|
41,335,261
|
|
|
3/12/2021
|
+0.40 / +2.31%
|
17.30
|
17.90
|
17.10
|
17.70
|
17.58
|
9.19
|
50,346,700
|
|
|
3/11/2021
|
+1.00 / +6.13%
|
16.50
|
17.40
|
16.30
|
17.30
|
16.98
|
8.98
|
58,161,900
|
|
|
3/10/2021
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.60
|
16.30
|
15.99
|
8.46
|
31,469,600
|
|
|
3/9/2021
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.77
|
8.15
|
18,344,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|