|
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 6/3/2022
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
17,265,700 |
| Split-adjusted Price |
10.20 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-0.15 / -1.03%
|
14.60
|
14.70
|
14.30
|
14.45
|
14.46
|
10.20
|
17,265,700
|
|
|
6/2/2022
|
-0.25 / -1.68%
|
14.90
|
15.05
|
14.60
|
14.60
|
14.82
|
10.31
|
15,590,300
|
|
|
6/1/2022
|
+0.05 / +0.34%
|
14.85
|
15.20
|
14.80
|
14.85
|
14.96
|
10.48
|
22,631,500
|
|
|
5/31/2022
|
-0.35 / -2.31%
|
15.05
|
15.15
|
14.80
|
14.80
|
14.93
|
10.45
|
16,867,000
|
|
|
5/30/2022
|
-0.05 / -0.33%
|
15.30
|
15.35
|
15.10
|
15.15
|
15.20
|
10.69
|
9,120,400
|
|
|
5/27/2022
|
+0.10 / +0.66%
|
15.15
|
15.30
|
15.00
|
15.20
|
15.15
|
10.73
|
10,759,500
|
|
|
5/26/2022
|
-0.10 / -0.66%
|
15.40
|
15.50
|
15.05
|
15.10
|
15.24
|
10.66
|
8,789,100
|
|
|
5/25/2022
|
+0.80 / +5.56%
|
14.45
|
15.25
|
14.45
|
15.20
|
14.88
|
10.73
|
16,856,500
|
|
|
5/24/2022
|
-0.10 / -0.69%
|
14.30
|
14.65
|
13.80
|
14.40
|
14.24
|
10.16
|
19,689,805
|
|
|
5/23/2022
|
-0.25 / -1.69%
|
14.90
|
15.25
|
14.00
|
14.50
|
14.89
|
10.23
|
19,167,600
|
|
|
5/20/2022
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.30
|
14.75
|
14.57
|
10.41
|
12,657,800
|
|
|
5/19/2022
|
+0.55 / +3.96%
|
13.90
|
14.70
|
13.70
|
14.45
|
14.39
|
10.20
|
18,992,600
|
|
|
5/18/2022
|
+0.90 / +6.92%
|
13.45
|
13.90
|
13.20
|
13.90
|
13.73
|
9.81
|
7,734,200
|
|
|
5/17/2022
|
+0.85 / +7.00%
|
11.80
|
13.00
|
11.80
|
13.00
|
12.32
|
9.18
|
12,020,723
|
|
|
5/16/2022
|
-0.65 / -5.08%
|
13.00
|
13.50
|
12.15
|
12.15
|
12.83
|
8.58
|
17,082,500
|
|
|
5/13/2022
|
-0.90 / -6.57%
|
13.70
|
13.70
|
12.75
|
12.80
|
12.95
|
9.03
|
42,402,282
|
|
|
5/12/2022
|
-0.95 / -6.48%
|
14.50
|
14.65
|
13.65
|
13.70
|
13.95
|
9.67
|
11,952,400
|
|
|
5/11/2022
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.55
|
14.65
|
14.78
|
10.34
|
8,158,600
|
|
|
5/10/2022
|
+0.20 / +1.38%
|
14.00
|
14.75
|
13.90
|
14.70
|
14.44
|
10.38
|
17,460,600
|
|
|
5/9/2022
|
-1.00 / -6.45%
|
15.60
|
15.60
|
14.45
|
14.50
|
14.74
|
10.23
|
17,665,800
|
|
|
5/6/2022
|
-1.00 / -6.06%
|
16.15
|
16.40
|
15.50
|
15.50
|
16.01
|
10.94
|
5,803,400
|
|
|
5/5/2022
|
-0.20 / -1.20%
|
17.10
|
17.10
|
16.35
|
16.50
|
16.68
|
11.65
|
7,954,334
|
|
|
5/4/2022
|
+0.40 / +2.45%
|
16.55
|
17.10
|
16.40
|
16.70
|
16.72
|
11.79
|
8,800,400
|
|
|
4/29/2022
|
+0.10 / +0.62%
|
16.30
|
16.60
|
16.15
|
16.30
|
16.30
|
11.50
|
7,934,600
|
|
|
4/28/2022
|
0.00 / 0.00%
|
16.35
|
16.65
|
16.15
|
16.20
|
16.37
|
11.43
|
5,484,700
|
|
|
4/27/2022
|
+0.40 / +2.53%
|
16.00
|
16.35
|
15.70
|
16.20
|
16.01
|
11.43
|
9,635,200
|
|
|
4/26/2022
|
+0.35 / +2.27%
|
15.10
|
15.90
|
14.75
|
15.80
|
15.30
|
11.15
|
13,950,900
|
|
|
4/25/2022
|
-0.95 / -5.79%
|
16.60
|
16.90
|
15.45
|
15.45
|
16.07
|
10.91
|
10,760,200
|
|
|
4/22/2022
|
+0.20 / +1.23%
|
16.55
|
16.85
|
16.05
|
16.40
|
16.54
|
11.58
|
11,772,100
|
|
|
4/21/2022
|
-0.70 / -4.14%
|
16.50
|
17.30
|
15.75
|
16.20
|
16.30
|
11.43
|
19,085,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|