|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
10:15:00 AM
|
|
|
|
Closing price on 6/28/2021
|
|
| Open |
27.20 |
| High |
28.30 |
| Low |
27.20 |
| Volume |
35,038,930 |
| Split-adjusted Price |
15.99 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2021
|
+0.90 / +3.32%
|
27.20
|
28.30
|
27.20
|
28.00
|
27.93
|
15.99
|
35,038,930
|
|
|
6/25/2021
|
+0.10 / +0.37%
|
27.00
|
27.10
|
26.70
|
27.10
|
26.93
|
15.47
|
15,080,325
|
|
|
6/24/2021
|
+0.10 / +0.37%
|
27.00
|
27.20
|
26.70
|
27.00
|
26.93
|
15.41
|
12,825,428
|
|
|
6/23/2021
|
-0.30 / -1.10%
|
27.30
|
27.50
|
26.90
|
26.90
|
27.11
|
15.36
|
16,380,402
|
|
|
6/22/2021
|
+0.30 / +1.12%
|
27.00
|
29.30
|
26.90
|
27.20
|
27.66
|
15.53
|
24,825,820
|
|
|
6/21/2021
|
-0.60 / -2.18%
|
27.50
|
27.80
|
26.60
|
26.90
|
27.14
|
15.36
|
18,273,935
|
|
|
6/18/2021
|
+0.30 / +1.10%
|
27.20
|
28.20
|
27.20
|
27.50
|
27.84
|
15.70
|
16,845,407
|
|
|
6/17/2021
|
+0.20 / +0.74%
|
27.00
|
27.30
|
26.00
|
27.20
|
26.65
|
15.53
|
35,630,806
|
|
|
6/16/2021
|
-1.00 / -3.57%
|
28.00
|
29.30
|
27.00
|
27.00
|
27.91
|
15.41
|
46,543,661
|
|
|
6/15/2021
|
-1.20 / -4.11%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.61
|
15.99
|
31,344,100
|
|
|
6/14/2021
|
-0.60 / -2.01%
|
29.80
|
30.20
|
29.10
|
29.20
|
29.42
|
16.67
|
19,744,162
|
|
|
6/11/2021
|
+0.30 / +1.02%
|
29.50
|
32.40
|
29.50
|
29.80
|
30.61
|
17.01
|
23,636,025
|
|
|
6/10/2021
|
-1.80 / -5.75%
|
31.30
|
31.50
|
29.50
|
29.50
|
30.66
|
16.84
|
21,907,400
|
|
|
6/9/2021
|
+2.30 / +7.93%
|
28.70
|
31.40
|
27.50
|
31.30
|
29.69
|
17.87
|
29,913,004
|
|
|
6/8/2021
|
-1.00 / -3.33%
|
32.60
|
32.60
|
27.00
|
29.00
|
29.14
|
16.56
|
53,764,916
|
|
|
6/7/2021
|
-2.50 / -7.69%
|
32.50
|
32.50
|
30.00
|
30.00
|
31.01
|
17.13
|
36,062,689
|
|
|
6/4/2021
|
+0.10 / +0.31%
|
32.40
|
33.00
|
31.50
|
32.50
|
32.34
|
18.55
|
36,479,728
|
|
|
6/3/2021
|
+1.30 / +4.18%
|
31.10
|
32.70
|
31.10
|
32.40
|
31.88
|
18.50
|
51,619,769
|
|
|
6/2/2021
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.10
|
31.10
|
30.57
|
17.76
|
26,044,810
|
|
|
6/1/2021
|
+0.60 / +1.97%
|
33.40
|
33.40
|
30.30
|
31.00
|
31.11
|
17.70
|
40,748,970
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|