|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
19.05
+0.60/+3.25%
11:25:01 AM
|
|
|
|
Closing price on 6/22/2022
|
|
| Open |
13.30 |
| High |
13.65 |
| Low |
12.95 |
| Volume |
13,284,600 |
| Split-adjusted Price |
7.16 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.30 / +2.33%
|
13.30
|
13.65
|
12.95
|
13.20
|
13.31
|
7.16
|
13,284,600
|
|
|
6/21/2022
|
-0.45 / -3.37%
|
13.15
|
13.40
|
12.85
|
12.90
|
13.12
|
6.99
|
8,888,600
|
|
|
6/20/2022
|
+0.40 / +3.09%
|
12.80
|
13.55
|
12.80
|
13.35
|
13.30
|
7.24
|
23,006,661
|
|
|
6/17/2022
|
-0.35 / -2.63%
|
13.00
|
13.10
|
12.40
|
12.95
|
12.76
|
7.02
|
18,514,900
|
|
|
6/16/2022
|
+0.05 / +0.38%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.45
|
7.21
|
17,931,405
|
|
|
6/15/2022
|
-0.35 / -2.57%
|
13.65
|
13.80
|
12.85
|
13.25
|
13.29
|
7.18
|
14,823,200
|
|
|
6/14/2022
|
+0.10 / +0.74%
|
13.30
|
13.90
|
13.20
|
13.60
|
13.60
|
7.37
|
11,081,900
|
|
|
6/13/2022
|
-0.80 / -5.59%
|
13.80
|
14.10
|
13.50
|
13.50
|
13.77
|
7.32
|
16,689,800
|
|
|
6/10/2022
|
-0.35 / -2.39%
|
14.45
|
14.80
|
14.30
|
14.30
|
14.51
|
7.75
|
13,501,400
|
|
|
6/9/2022
|
+0.05 / +0.34%
|
14.70
|
14.90
|
14.55
|
14.65
|
14.71
|
7.94
|
13,252,900
|
|
|
6/8/2022
|
+0.95 / +6.96%
|
13.85
|
14.60
|
13.75
|
14.60
|
14.33
|
7.92
|
13,046,100
|
|
|
6/7/2022
|
-0.40 / -2.85%
|
14.05
|
14.05
|
13.40
|
13.65
|
13.66
|
7.40
|
19,478,800
|
|
|
6/6/2022
|
-0.40 / -2.77%
|
14.30
|
14.50
|
14.05
|
14.05
|
14.29
|
7.62
|
19,510,060
|
|
|
6/3/2022
|
-0.15 / -1.03%
|
14.60
|
14.70
|
14.30
|
14.45
|
14.46
|
7.83
|
17,265,700
|
|
|
6/2/2022
|
-0.25 / -1.68%
|
14.90
|
15.05
|
14.60
|
14.60
|
14.82
|
7.92
|
15,590,300
|
|
|
6/1/2022
|
+0.05 / +0.34%
|
14.85
|
15.20
|
14.80
|
14.85
|
14.96
|
8.05
|
22,631,500
|
|
|
5/31/2022
|
-0.35 / -2.31%
|
15.05
|
15.15
|
14.80
|
14.80
|
14.93
|
8.02
|
16,867,000
|
|
|
5/30/2022
|
-0.05 / -0.33%
|
15.30
|
15.35
|
15.10
|
15.15
|
15.20
|
8.21
|
9,120,400
|
|
|
5/27/2022
|
+0.10 / +0.66%
|
15.15
|
15.30
|
15.00
|
15.20
|
15.15
|
8.24
|
10,759,500
|
|
|
5/26/2022
|
-0.10 / -0.66%
|
15.40
|
15.50
|
15.05
|
15.10
|
15.24
|
8.19
|
8,789,100
|
|
|
5/25/2022
|
+0.80 / +5.56%
|
14.45
|
15.25
|
14.45
|
15.20
|
14.88
|
8.24
|
16,856,500
|
|
|
5/24/2022
|
-0.10 / -0.69%
|
14.30
|
14.65
|
13.80
|
14.40
|
14.24
|
7.81
|
19,689,805
|
|
|
5/23/2022
|
-0.25 / -1.69%
|
14.90
|
15.25
|
14.00
|
14.50
|
14.89
|
7.86
|
19,167,600
|
|
|
5/20/2022
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.30
|
14.75
|
14.57
|
8.00
|
12,657,800
|
|
|
5/19/2022
|
+0.55 / +3.96%
|
13.90
|
14.70
|
13.70
|
14.45
|
14.39
|
7.83
|
18,992,600
|
|
|
5/18/2022
|
+0.90 / +6.92%
|
13.45
|
13.90
|
13.20
|
13.90
|
13.73
|
7.54
|
7,734,200
|
|
|
5/17/2022
|
+0.85 / +7.00%
|
11.80
|
13.00
|
11.80
|
13.00
|
12.32
|
7.05
|
12,020,723
|
|
|
5/16/2022
|
-0.65 / -5.08%
|
13.00
|
13.50
|
12.15
|
12.15
|
12.83
|
6.59
|
17,082,500
|
|
|
5/13/2022
|
-0.90 / -6.57%
|
13.70
|
13.70
|
12.75
|
12.80
|
12.95
|
6.94
|
42,402,282
|
|
|
5/12/2022
|
-0.95 / -6.48%
|
14.50
|
14.65
|
13.65
|
13.70
|
13.95
|
7.43
|
11,952,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,881,000
|
12.90
|
-3.73%
|
|
|
|
ACB
|
15,836,700
|
27.20
|
2.45%
|
|
|
|
BAB
|
5,100
|
15.20
|
-1.94%
|
|
|
|
BID
|
3,393,600
|
40.90
|
-0.24%
|
|
|
|
BVB
|
2,675,500
|
14.80
|
-2.63%
|
|
|
|
CTG
|
5,135,800
|
48.70
|
-0.61%
|
|
|
|
EIB
|
12,577,800
|
30.50
|
2.69%
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|