|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
20.25
-0.15/-0.74%
1:04:28 PM
|
|
|
|
Closing price on 4/7/2022
|
|
| Open |
21.10 |
| High |
21.35 |
| Low |
20.60 |
| Volume |
11,447,000 |
| Split-adjusted Price |
12.65 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
-0.70 / -3.28%
|
21.10
|
21.35
|
20.60
|
20.65
|
20.89
|
12.65
|
11,447,000
|
|
|
4/6/2022
|
+0.05 / +0.23%
|
21.00
|
21.50
|
20.40
|
21.35
|
21.03
|
13.08
|
17,364,200
|
|
|
4/5/2022
|
-0.40 / -1.84%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.47
|
13.05
|
8,153,300
|
|
|
4/4/2022
|
-0.40 / -1.81%
|
22.00
|
22.30
|
21.70
|
21.70
|
22.00
|
13.29
|
14,554,400
|
|
|
4/1/2022
|
+0.70 / +3.27%
|
21.10
|
22.20
|
21.10
|
22.10
|
21.68
|
13.54
|
10,669,800
|
|
|
3/31/2022
|
-0.35 / -1.61%
|
21.70
|
21.80
|
21.25
|
21.40
|
21.49
|
13.11
|
5,699,800
|
|
|
3/30/2022
|
+0.10 / +0.46%
|
21.50
|
21.95
|
21.25
|
21.75
|
21.64
|
13.33
|
7,597,100
|
|
|
3/29/2022
|
+0.25 / +1.17%
|
21.50
|
22.00
|
21.40
|
21.65
|
21.71
|
13.26
|
8,055,300
|
|
|
3/28/2022
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.35
|
21.40
|
21.61
|
13.11
|
10,414,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
22.10
|
22.15
|
21.85
|
22.00
|
21.98
|
13.48
|
4,405,000
|
|
|
3/24/2022
|
+0.05 / +0.23%
|
21.95
|
22.20
|
21.85
|
22.00
|
22.01
|
13.48
|
5,862,200
|
|
|
3/23/2022
|
-0.10 / -0.45%
|
22.10
|
22.50
|
21.95
|
21.95
|
22.18
|
13.45
|
9,140,700
|
|
|
3/22/2022
|
-0.10 / -0.45%
|
22.10
|
22.25
|
22.00
|
22.05
|
22.11
|
13.51
|
14,269,400
|
|
|
3/21/2022
|
+0.50 / +2.31%
|
21.70
|
22.15
|
21.65
|
22.15
|
21.97
|
13.57
|
9,778,000
|
|
|
3/18/2022
|
-0.45 / -2.04%
|
22.10
|
22.35
|
21.65
|
21.65
|
22.01
|
13.26
|
11,822,900
|
|
|
3/17/2022
|
+0.35 / +1.61%
|
21.70
|
22.10
|
21.70
|
22.10
|
21.87
|
13.54
|
11,721,400
|
|
|
3/16/2022
|
+0.05 / +0.23%
|
21.75
|
21.95
|
21.55
|
21.75
|
21.76
|
13.33
|
7,022,100
|
|
|
3/15/2022
|
-0.15 / -0.69%
|
22.05
|
22.20
|
21.70
|
21.70
|
21.96
|
13.29
|
11,302,500
|
|
|
3/14/2022
|
+0.80 / +3.80%
|
21.20
|
21.95
|
21.00
|
21.85
|
21.38
|
13.39
|
22,246,700
|
|
|
3/11/2022
|
0.00 / 0.00%
|
21.15
|
21.35
|
20.95
|
21.05
|
21.15
|
12.90
|
11,142,200
|
|
|
3/10/2022
|
+0.05 / +0.24%
|
21.30
|
21.50
|
21.05
|
21.05
|
21.27
|
12.90
|
8,874,400
|
|
|
3/9/2022
|
+0.05 / +0.24%
|
21.15
|
21.15
|
20.70
|
21.00
|
20.89
|
12.87
|
16,667,200
|
|
|
3/8/2022
|
-0.10 / -0.48%
|
20.80
|
21.45
|
20.75
|
20.95
|
21.01
|
12.84
|
18,659,200
|
|
|
3/7/2022
|
-0.30 / -1.41%
|
21.05
|
21.25
|
21.00
|
21.05
|
21.09
|
12.90
|
16,730,200
|
|
|
3/4/2022
|
+0.25 / +1.18%
|
21.30
|
21.75
|
21.20
|
21.35
|
21.46
|
13.08
|
6,686,500
|
|
|
3/3/2022
|
+0.10 / +0.48%
|
21.15
|
21.35
|
21.00
|
21.10
|
21.13
|
12.93
|
10,119,000
|
|
|
3/2/2022
|
-0.50 / -2.33%
|
21.35
|
21.45
|
20.90
|
21.00
|
21.09
|
12.87
|
18,350,200
|
|
|
3/1/2022
|
-0.15 / -0.69%
|
21.65
|
21.75
|
21.45
|
21.50
|
21.56
|
13.17
|
9,618,000
|
|
|
2/28/2022
|
-0.15 / -0.69%
|
21.85
|
21.90
|
21.65
|
21.65
|
21.75
|
13.26
|
9,794,500
|
|
|
2/25/2022
|
+0.10 / +0.46%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.99
|
13.36
|
12,961,655
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,837,700
|
13.20
|
-2.22%
|
|
|
|
ACB
|
18,425,000
|
26.50
|
1.15%
|
|
|
|
BAB
|
50,400
|
14.80
|
-1.33%
|
|
|
|
BID
|
8,151,300
|
41.20
|
-2.25%
|
|
|
|
BVB
|
5,350,200
|
15.10
|
-2.58%
|
|
|
|
CTG
|
5,801,200
|
49.35
|
-1.69%
|
|
|
|
EIB
|
25,380,300
|
29.15
|
3.00%
|
|
|
|
|
Market Update
Last updated at 1:05:02 PM
|
|
|
|
|