Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.45
+0.35/+3.15%
3:04:59 PM
|
|
|
Closing price on 5/20/2021
|
|
Open |
29.20 |
High |
29.50 |
Low |
29.00 |
Volume |
14,642,503 |
Split-adjusted Price |
17.29 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2021
|
-0.40 / -1.36%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.19
|
17.29
|
14,642,503
|
|
5/19/2021
|
+0.10 / +0.34%
|
29.20
|
29.50
|
28.60
|
29.40
|
29.14
|
17.52
|
26,121,602
|
|
5/18/2021
|
-0.40 / -1.35%
|
29.40
|
29.70
|
28.10
|
29.30
|
28.86
|
17.46
|
24,379,829
|
|
5/17/2021
|
+1.10 / +3.85%
|
28.60
|
31.20
|
28.30
|
29.70
|
29.64
|
17.70
|
95,152,600
|
|
5/14/2021
|
+2.60 / +10.00%
|
26.30
|
28.60
|
26.00
|
28.60
|
28.01
|
17.05
|
61,050,867
|
|
5/13/2021
|
+2.30 / +9.70%
|
23.70
|
26.00
|
23.70
|
26.00
|
25.07
|
15.50
|
28,917,801
|
|
5/12/2021
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.00
|
23.70
|
23.28
|
14.13
|
17,650,626
|
|
5/11/2021
|
-0.50 / -2.08%
|
24.00
|
24.40
|
23.30
|
23.50
|
23.79
|
14.01
|
18,387,200
|
|
5/10/2021
|
-0.50 / -2.04%
|
24.50
|
24.80
|
23.80
|
24.00
|
24.44
|
14.31
|
14,296,700
|
|
5/7/2021
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.00
|
24.50
|
23.96
|
14.60
|
21,935,500
|
|
5/6/2021
|
+0.50 / +2.08%
|
26.40
|
26.40
|
24.40
|
24.50
|
24.81
|
14.60
|
17,943,100
|
|
5/5/2021
|
+0.10 / +0.38%
|
26.80
|
26.80
|
26.00
|
26.40
|
26.31
|
14.31
|
33,346,288
|
|
5/4/2021
|
-1.10 / -4.01%
|
27.00
|
27.20
|
26.30
|
26.30
|
26.67
|
14.25
|
14,027,600
|
|
4/29/2021
|
0.00 / 0.00%
|
27.30
|
27.40
|
27.00
|
27.40
|
27.25
|
14.85
|
18,774,800
|
|
4/28/2021
|
+0.20 / +0.74%
|
27.30
|
27.60
|
26.80
|
27.40
|
27.24
|
14.85
|
21,270,700
|
|
4/27/2021
|
+0.10 / +0.37%
|
27.10
|
27.20
|
26.60
|
27.20
|
26.98
|
14.74
|
13,578,700
|
|
4/26/2021
|
+0.10 / +0.37%
|
27.00
|
27.90
|
26.20
|
27.10
|
27.16
|
14.68
|
30,280,716
|
|
4/23/2021
|
-0.70 / -2.53%
|
27.50
|
27.60
|
25.90
|
27.00
|
26.58
|
14.63
|
16,972,728
|
|
4/22/2021
|
+0.20 / +0.73%
|
27.50
|
28.20
|
27.20
|
27.70
|
27.69
|
15.01
|
39,492,945
|
|
4/20/2021
|
+0.70 / +2.61%
|
27.10
|
27.50
|
26.70
|
27.50
|
27.21
|
14.90
|
30,445,458
|
|
4/19/2021
|
+1.00 / +3.88%
|
25.90
|
26.80
|
25.70
|
26.80
|
26.32
|
14.52
|
34,815,700
|
|
4/16/2021
|
-0.20 / -0.77%
|
26.00
|
26.40
|
24.50
|
25.80
|
25.88
|
13.98
|
22,364,094
|
|
4/15/2021
|
+0.30 / +1.17%
|
25.90
|
26.40
|
25.40
|
26.00
|
25.81
|
14.09
|
30,794,667
|
|
4/14/2021
|
+0.30 / +1.18%
|
25.40
|
25.80
|
25.30
|
25.70
|
25.62
|
13.93
|
17,677,842
|
|
4/13/2021
|
0.00 / 0.00%
|
25.40
|
26.10
|
25.20
|
25.40
|
25.70
|
13.76
|
28,570,600
|
|
4/12/2021
|
+0.10 / +0.40%
|
25.40
|
25.50
|
25.10
|
25.40
|
25.30
|
13.76
|
13,618,239
|
|
4/9/2021
|
+0.10 / +0.40%
|
25.20
|
25.40
|
24.70
|
25.30
|
25.10
|
13.71
|
23,785,029
|
|
4/8/2021
|
+0.20 / +0.80%
|
25.00
|
25.40
|
24.80
|
25.20
|
25.04
|
13.66
|
18,079,120
|
|
4/7/2021
|
+0.20 / +0.81%
|
24.80
|
25.10
|
24.80
|
25.00
|
24.97
|
13.55
|
12,983,791
|
|
4/6/2021
|
+0.50 / +2.06%
|
24.30
|
25.00
|
23.10
|
24.80
|
24.49
|
13.44
|
24,991,520
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
856,400
|
7.70
|
0.00%
|
|
|
ACB
|
5,444,000
|
26.85
|
0.19%
|
|
|
BAB
|
900
|
12.30
|
0.82%
|
|
|
BID
|
774,500
|
49.20
|
-0.81%
|
|
|
BVB
|
193,000
|
11.00
|
0.00%
|
|
|
CTG
|
8,972,900
|
32.80
|
-0.61%
|
|
|
EIB
|
6,319,800
|
17.95
|
0.00%
|
|
|
EVF
|
5,850,300
|
13.15
|
-2.95%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|