|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.80
+0.15/+1.29%
3:05:00 PM
|
|
|
|
Closing price on 6/21/2021
|
|
| Open |
27.50 |
| High |
27.80 |
| Low |
26.60 |
| Volume |
18,273,935 |
| Split-adjusted Price |
16.03 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
-0.60 / -2.18%
|
27.50
|
27.80
|
26.60
|
26.90
|
27.14
|
16.03
|
18,273,935
|
|
|
6/18/2021
|
+0.30 / +1.10%
|
27.20
|
28.20
|
27.20
|
27.50
|
27.84
|
16.39
|
16,845,407
|
|
|
6/17/2021
|
+0.20 / +0.74%
|
27.00
|
27.30
|
26.00
|
27.20
|
26.65
|
16.21
|
35,630,806
|
|
|
6/16/2021
|
-1.00 / -3.57%
|
28.00
|
29.30
|
27.00
|
27.00
|
27.91
|
16.09
|
46,543,661
|
|
|
6/15/2021
|
-1.20 / -4.11%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.61
|
16.69
|
31,344,100
|
|
|
6/14/2021
|
-0.60 / -2.01%
|
29.80
|
30.20
|
29.10
|
29.20
|
29.42
|
17.41
|
19,744,162
|
|
|
6/11/2021
|
+0.30 / +1.02%
|
29.50
|
32.40
|
29.50
|
29.80
|
30.61
|
17.76
|
23,636,025
|
|
|
6/10/2021
|
-1.80 / -5.75%
|
31.30
|
31.50
|
29.50
|
29.50
|
30.66
|
17.58
|
21,907,400
|
|
|
6/9/2021
|
+2.30 / +7.93%
|
28.70
|
31.40
|
27.50
|
31.30
|
29.69
|
18.66
|
29,913,004
|
|
|
6/8/2021
|
-1.00 / -3.33%
|
32.60
|
32.60
|
27.00
|
29.00
|
29.14
|
17.29
|
53,764,916
|
|
|
6/7/2021
|
-2.50 / -7.69%
|
32.50
|
32.50
|
30.00
|
30.00
|
31.01
|
17.88
|
36,062,689
|
|
|
6/4/2021
|
+0.10 / +0.31%
|
32.40
|
33.00
|
31.50
|
32.50
|
32.34
|
19.37
|
36,479,728
|
|
|
6/3/2021
|
+1.30 / +4.18%
|
31.10
|
32.70
|
31.10
|
32.40
|
31.88
|
19.31
|
51,619,769
|
|
|
6/2/2021
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.10
|
31.10
|
30.57
|
18.54
|
26,044,810
|
|
|
6/1/2021
|
+0.60 / +1.97%
|
33.40
|
33.40
|
30.30
|
31.00
|
31.11
|
18.48
|
40,748,970
|
|
|
5/31/2021
|
+0.20 / +0.66%
|
30.20
|
30.90
|
29.90
|
30.40
|
30.38
|
18.12
|
40,917,673
|
|
|
5/28/2021
|
+0.70 / +2.37%
|
29.80
|
31.00
|
29.20
|
30.20
|
30.05
|
18.00
|
44,498,264
|
|
|
5/27/2021
|
-0.50 / -1.67%
|
30.10
|
30.30
|
29.30
|
29.50
|
29.81
|
17.58
|
22,300,309
|
|
|
5/26/2021
|
+0.60 / +2.04%
|
29.30
|
30.40
|
29.20
|
30.00
|
30.02
|
17.88
|
39,442,394
|
|
|
5/25/2021
|
+0.20 / +0.68%
|
29.20
|
29.40
|
28.70
|
29.40
|
29.04
|
17.52
|
21,442,526
|
|
|
5/24/2021
|
+0.10 / +0.34%
|
29.50
|
29.50
|
28.40
|
29.20
|
28.90
|
17.41
|
18,249,300
|
|
|
5/21/2021
|
+0.10 / +0.34%
|
29.00
|
29.90
|
28.70
|
29.10
|
29.36
|
17.35
|
27,621,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,970,200
|
8.70
|
1.16%
|
|
|
|
ACB
|
10,388,900
|
24.55
|
1.66%
|
|
|
|
BAB
|
4,400
|
12.40
|
0.00%
|
|
|
|
BID
|
2,649,200
|
47.90
|
1.16%
|
|
|
|
BVB
|
1,938,200
|
12.50
|
0.00%
|
|
|
|
CTG
|
7,591,300
|
33.50
|
0.90%
|
|
|
|
EIB
|
9,145,000
|
19.20
|
1.32%
|
|
|
|
EVF
|
9,301,200
|
15.20
|
0.33%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|