|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
-0.05/-0.49%
3:05:01 PM
|
|
|
|
Closing price on 5/25/2022
|
|
| Open |
14.45 |
| High |
15.25 |
| Low |
14.45 |
| Volume |
16,856,500 |
| Split-adjusted Price |
10.73 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.80 / +5.56%
|
14.45
|
15.25
|
14.45
|
15.20
|
14.88
|
10.73
|
16,856,500
|
|
|
5/24/2022
|
-0.10 / -0.69%
|
14.30
|
14.65
|
13.80
|
14.40
|
14.24
|
10.16
|
19,689,805
|
|
|
5/23/2022
|
-0.25 / -1.69%
|
14.90
|
15.25
|
14.00
|
14.50
|
14.89
|
10.23
|
19,167,600
|
|
|
5/20/2022
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.30
|
14.75
|
14.57
|
10.41
|
12,657,800
|
|
|
5/19/2022
|
+0.55 / +3.96%
|
13.90
|
14.70
|
13.70
|
14.45
|
14.39
|
10.20
|
18,992,600
|
|
|
5/18/2022
|
+0.90 / +6.92%
|
13.45
|
13.90
|
13.20
|
13.90
|
13.73
|
9.81
|
7,734,200
|
|
|
5/17/2022
|
+0.85 / +7.00%
|
11.80
|
13.00
|
11.80
|
13.00
|
12.32
|
9.18
|
12,020,723
|
|
|
5/16/2022
|
-0.65 / -5.08%
|
13.00
|
13.50
|
12.15
|
12.15
|
12.83
|
8.58
|
17,082,500
|
|
|
5/13/2022
|
-0.90 / -6.57%
|
13.70
|
13.70
|
12.75
|
12.80
|
12.95
|
9.03
|
42,402,282
|
|
|
5/12/2022
|
-0.95 / -6.48%
|
14.50
|
14.65
|
13.65
|
13.70
|
13.95
|
9.67
|
11,952,400
|
|
|
5/11/2022
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.55
|
14.65
|
14.78
|
10.34
|
8,158,600
|
|
|
5/10/2022
|
+0.20 / +1.38%
|
14.00
|
14.75
|
13.90
|
14.70
|
14.44
|
10.38
|
17,460,600
|
|
|
5/9/2022
|
-1.00 / -6.45%
|
15.60
|
15.60
|
14.45
|
14.50
|
14.74
|
10.23
|
17,665,800
|
|
|
5/6/2022
|
-1.00 / -6.06%
|
16.15
|
16.40
|
15.50
|
15.50
|
16.01
|
10.94
|
5,803,400
|
|
|
5/5/2022
|
-0.20 / -1.20%
|
17.10
|
17.10
|
16.35
|
16.50
|
16.68
|
11.65
|
7,954,334
|
|
|
5/4/2022
|
+0.40 / +2.45%
|
16.55
|
17.10
|
16.40
|
16.70
|
16.72
|
11.79
|
8,800,400
|
|
|
4/29/2022
|
+0.10 / +0.62%
|
16.30
|
16.60
|
16.15
|
16.30
|
16.30
|
11.50
|
7,934,600
|
|
|
4/28/2022
|
0.00 / 0.00%
|
16.35
|
16.65
|
16.15
|
16.20
|
16.37
|
11.43
|
5,484,700
|
|
|
4/27/2022
|
+0.40 / +2.53%
|
16.00
|
16.35
|
15.70
|
16.20
|
16.01
|
11.43
|
9,635,200
|
|
|
4/26/2022
|
+0.35 / +2.27%
|
15.10
|
15.90
|
14.75
|
15.80
|
15.30
|
11.15
|
13,950,900
|
|
|
4/25/2022
|
-0.95 / -5.79%
|
16.60
|
16.90
|
15.45
|
15.45
|
16.07
|
10.91
|
10,760,200
|
|
|
4/22/2022
|
+0.20 / +1.23%
|
16.55
|
16.85
|
16.05
|
16.40
|
16.54
|
11.58
|
11,772,100
|
|
|
4/21/2022
|
-0.70 / -4.14%
|
16.50
|
17.30
|
15.75
|
16.20
|
16.30
|
11.43
|
19,085,000
|
|
|
4/20/2022
|
-1.25 / -6.89%
|
18.00
|
18.45
|
16.90
|
16.90
|
17.57
|
11.93
|
12,482,200
|
|
|
4/19/2022
|
-1.30 / -6.68%
|
19.30
|
19.45
|
18.15
|
18.15
|
18.81
|
12.81
|
8,090,000
|
|
|
4/18/2022
|
0.00 / 0.00%
|
19.40
|
19.60
|
18.50
|
19.45
|
19.21
|
13.73
|
9,566,500
|
|
|
4/15/2022
|
-0.20 / -1.02%
|
19.70
|
19.95
|
19.45
|
19.45
|
19.72
|
13.73
|
5,247,600
|
|
|
4/14/2022
|
+0.05 / +0.26%
|
19.80
|
20.15
|
19.65
|
19.65
|
19.93
|
13.87
|
6,332,900
|
|
|
4/13/2022
|
+0.60 / +3.16%
|
19.15
|
19.60
|
18.95
|
19.60
|
19.26
|
13.83
|
6,453,500
|
|
|
4/12/2022
|
-1.00 / -5.00%
|
20.05
|
20.20
|
19.00
|
19.00
|
19.54
|
13.41
|
9,283,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|