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 4/7/2022
|
|
Open |
21.10 |
High |
21.35 |
Low |
20.60 |
Volume |
11,447,000 |
Split-adjusted Price |
15.22 |
|
|
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
|
15.22
|
11,447,000
|
|
4/6/2022
|
+0.05 / +0.23%
|
21.00
|
21.50
|
20.40
|
21.35
|
21.03
|
15.73
|
17,364,200
|
|
4/5/2022
|
-0.40 / -1.84%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.47
|
15.70
|
8,153,300
|
|
4/4/2022
|
-0.40 / -1.81%
|
22.00
|
22.30
|
21.70
|
21.70
|
22.00
|
15.99
|
14,554,400
|
|
4/1/2022
|
+0.70 / +3.27%
|
21.10
|
22.20
|
21.10
|
22.10
|
21.68
|
16.29
|
10,669,800
|
|
3/31/2022
|
-0.35 / -1.61%
|
21.70
|
21.80
|
21.25
|
21.40
|
21.49
|
15.77
|
5,699,800
|
|
3/30/2022
|
+0.10 / +0.46%
|
21.50
|
21.95
|
21.25
|
21.75
|
21.64
|
16.03
|
7,597,100
|
|
3/29/2022
|
+0.25 / +1.17%
|
21.50
|
22.00
|
21.40
|
21.65
|
21.71
|
15.95
|
8,055,300
|
|
3/28/2022
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.35
|
21.40
|
21.61
|
15.77
|
10,414,100
|
|
3/25/2022
|
0.00 / 0.00%
|
22.10
|
22.15
|
21.85
|
22.00
|
21.98
|
16.21
|
4,405,000
|
|
3/24/2022
|
+0.05 / +0.23%
|
21.95
|
22.20
|
21.85
|
22.00
|
22.01
|
16.21
|
5,862,200
|
|
3/23/2022
|
-0.10 / -0.45%
|
22.10
|
22.50
|
21.95
|
21.95
|
22.18
|
16.18
|
9,140,700
|
|
3/22/2022
|
-0.10 / -0.45%
|
22.10
|
22.25
|
22.00
|
22.05
|
22.11
|
16.25
|
14,269,400
|
|
3/21/2022
|
+0.50 / +2.31%
|
21.70
|
22.15
|
21.65
|
22.15
|
21.97
|
16.32
|
9,778,000
|
|
3/18/2022
|
-0.45 / -2.04%
|
22.10
|
22.35
|
21.65
|
21.65
|
22.01
|
15.95
|
11,822,900
|
|
3/17/2022
|
+0.35 / +1.61%
|
21.70
|
22.10
|
21.70
|
22.10
|
21.87
|
16.29
|
11,721,400
|
|
3/16/2022
|
+0.05 / +0.23%
|
21.75
|
21.95
|
21.55
|
21.75
|
21.76
|
16.03
|
7,022,100
|
|
3/15/2022
|
-0.15 / -0.69%
|
22.05
|
22.20
|
21.70
|
21.70
|
21.96
|
15.99
|
11,302,500
|
|
3/14/2022
|
+0.80 / +3.80%
|
21.20
|
21.95
|
21.00
|
21.85
|
21.38
|
16.10
|
22,246,700
|
|
3/11/2022
|
0.00 / 0.00%
|
21.15
|
21.35
|
20.95
|
21.05
|
21.15
|
15.51
|
11,142,200
|
|
3/10/2022
|
+0.05 / +0.24%
|
21.30
|
21.50
|
21.05
|
21.05
|
21.27
|
15.51
|
8,874,400
|
|
3/9/2022
|
+0.05 / +0.24%
|
21.15
|
21.15
|
20.70
|
21.00
|
20.89
|
15.48
|
16,667,200
|
|
3/8/2022
|
-0.10 / -0.48%
|
20.80
|
21.45
|
20.75
|
20.95
|
21.01
|
15.44
|
18,659,200
|
|
3/7/2022
|
-0.30 / -1.41%
|
21.05
|
21.25
|
21.00
|
21.05
|
21.09
|
15.51
|
16,730,200
|
|
3/4/2022
|
+0.25 / +1.18%
|
21.30
|
21.75
|
21.20
|
21.35
|
21.46
|
15.73
|
6,686,500
|
|
3/3/2022
|
+0.10 / +0.48%
|
21.15
|
21.35
|
21.00
|
21.10
|
21.13
|
15.55
|
10,119,000
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|