|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.55
-0.05/-0.47%
3:05:02 PM
|
|
|
|
Closing price on 5/31/2021
|
|
| Open |
30.20 |
| High |
30.90 |
| Low |
29.90 |
| Volume |
40,917,673 |
| Split-adjusted Price |
17.36 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
+0.20 / +0.66%
|
30.20
|
30.90
|
29.90
|
30.40
|
30.38
|
17.36
|
40,917,673
|
|
|
5/28/2021
|
+0.70 / +2.37%
|
29.80
|
31.00
|
29.20
|
30.20
|
30.05
|
17.24
|
44,498,264
|
|
|
5/27/2021
|
-0.50 / -1.67%
|
30.10
|
30.30
|
29.30
|
29.50
|
29.81
|
16.84
|
22,300,309
|
|
|
5/26/2021
|
+0.60 / +2.04%
|
29.30
|
30.40
|
29.20
|
30.00
|
30.02
|
17.13
|
39,442,394
|
|
|
5/25/2021
|
+0.20 / +0.68%
|
29.20
|
29.40
|
28.70
|
29.40
|
29.04
|
16.78
|
21,442,526
|
|
|
5/24/2021
|
+0.10 / +0.34%
|
29.50
|
29.50
|
28.40
|
29.20
|
28.90
|
16.67
|
18,249,300
|
|
|
5/21/2021
|
+0.10 / +0.34%
|
29.00
|
29.90
|
28.70
|
29.10
|
29.36
|
16.61
|
27,621,400
|
|
|
5/20/2021
|
-0.40 / -1.36%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.19
|
16.56
|
14,642,503
|
|
|
5/19/2021
|
+0.10 / +0.34%
|
29.20
|
29.50
|
28.60
|
29.40
|
29.14
|
16.78
|
26,121,602
|
|
|
5/18/2021
|
-0.40 / -1.35%
|
29.40
|
29.70
|
28.10
|
29.30
|
28.86
|
16.73
|
24,379,829
|
|
|
5/17/2021
|
+1.10 / +3.85%
|
28.60
|
31.20
|
28.30
|
29.70
|
29.64
|
16.96
|
95,152,600
|
|
|
5/14/2021
|
+2.60 / +10.00%
|
26.30
|
28.60
|
26.00
|
28.60
|
28.01
|
16.33
|
61,050,867
|
|
|
5/13/2021
|
+2.30 / +9.70%
|
23.70
|
26.00
|
23.70
|
26.00
|
25.07
|
14.84
|
28,917,801
|
|
|
5/12/2021
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.00
|
23.70
|
23.28
|
13.53
|
17,650,626
|
|
|
5/11/2021
|
-0.50 / -2.08%
|
24.00
|
24.40
|
23.30
|
23.50
|
23.79
|
13.42
|
18,387,200
|
|
|
5/10/2021
|
-0.50 / -2.04%
|
24.50
|
24.80
|
23.80
|
24.00
|
24.44
|
13.70
|
14,296,700
|
|
|
5/7/2021
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.00
|
24.50
|
23.96
|
13.99
|
21,935,500
|
|
|
5/6/2021
|
+0.50 / +2.08%
|
26.40
|
26.40
|
24.40
|
24.50
|
24.81
|
13.99
|
17,943,100
|
|
|
5/5/2021
|
+0.10 / +0.38%
|
26.80
|
26.80
|
26.00
|
26.40
|
26.31
|
13.70
|
33,346,288
|
|
|
5/4/2021
|
-1.10 / -4.01%
|
27.00
|
27.20
|
26.30
|
26.30
|
26.67
|
13.65
|
14,027,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
27.30
|
27.40
|
27.00
|
27.40
|
27.25
|
14.22
|
18,774,800
|
|
|
4/28/2021
|
+0.20 / +0.74%
|
27.30
|
27.60
|
26.80
|
27.40
|
27.24
|
14.22
|
21,270,700
|
|
|
4/27/2021
|
+0.10 / +0.37%
|
27.10
|
27.20
|
26.60
|
27.20
|
26.98
|
14.12
|
13,578,700
|
|
|
4/26/2021
|
+0.10 / +0.37%
|
27.00
|
27.90
|
26.20
|
27.10
|
27.16
|
14.07
|
30,280,716
|
|
|
4/23/2021
|
-0.70 / -2.53%
|
27.50
|
27.60
|
25.90
|
27.00
|
26.58
|
14.01
|
16,972,728
|
|
|
4/22/2021
|
+0.20 / +0.73%
|
27.50
|
28.20
|
27.20
|
27.70
|
27.69
|
14.38
|
39,492,945
|
|
|
4/20/2021
|
+0.70 / +2.61%
|
27.10
|
27.50
|
26.70
|
27.50
|
27.21
|
14.27
|
30,445,458
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|