|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.10
+0.10/+0.77%
3:09:19 PM
|
|
|
|
Closing price on 6/7/2022
|
|
| Open |
14.05 |
| High |
14.05 |
| Low |
13.40 |
| Volume |
19,478,800 |
| Split-adjusted Price |
8.36 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
-0.40 / -2.85%
|
14.05
|
14.05
|
13.40
|
13.65
|
13.66
|
8.36
|
19,478,800
|
|
|
6/6/2022
|
-0.40 / -2.77%
|
14.30
|
14.50
|
14.05
|
14.05
|
14.29
|
8.61
|
19,510,060
|
|
|
6/3/2022
|
-0.15 / -1.03%
|
14.60
|
14.70
|
14.30
|
14.45
|
14.46
|
8.85
|
17,265,700
|
|
|
6/2/2022
|
-0.25 / -1.68%
|
14.90
|
15.05
|
14.60
|
14.60
|
14.82
|
8.95
|
15,590,300
|
|
|
6/1/2022
|
+0.05 / +0.34%
|
14.85
|
15.20
|
14.80
|
14.85
|
14.96
|
9.10
|
22,631,500
|
|
|
5/31/2022
|
-0.35 / -2.31%
|
15.05
|
15.15
|
14.80
|
14.80
|
14.93
|
9.07
|
16,867,000
|
|
|
5/30/2022
|
-0.05 / -0.33%
|
15.30
|
15.35
|
15.10
|
15.15
|
15.20
|
9.28
|
9,120,400
|
|
|
5/27/2022
|
+0.10 / +0.66%
|
15.15
|
15.30
|
15.00
|
15.20
|
15.15
|
9.31
|
10,759,500
|
|
|
5/26/2022
|
-0.10 / -0.66%
|
15.40
|
15.50
|
15.05
|
15.10
|
15.24
|
9.25
|
8,789,100
|
|
|
5/25/2022
|
+0.80 / +5.56%
|
14.45
|
15.25
|
14.45
|
15.20
|
14.88
|
9.31
|
16,856,500
|
|
|
5/24/2022
|
-0.10 / -0.69%
|
14.30
|
14.65
|
13.80
|
14.40
|
14.24
|
8.82
|
19,689,805
|
|
|
5/23/2022
|
-0.25 / -1.69%
|
14.90
|
15.25
|
14.00
|
14.50
|
14.89
|
8.88
|
19,167,600
|
|
|
5/20/2022
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.30
|
14.75
|
14.57
|
9.04
|
12,657,800
|
|
|
5/19/2022
|
+0.55 / +3.96%
|
13.90
|
14.70
|
13.70
|
14.45
|
14.39
|
8.85
|
18,992,600
|
|
|
5/18/2022
|
+0.90 / +6.92%
|
13.45
|
13.90
|
13.20
|
13.90
|
13.73
|
8.52
|
7,734,200
|
|
|
5/17/2022
|
+0.85 / +7.00%
|
11.80
|
13.00
|
11.80
|
13.00
|
12.32
|
7.96
|
12,020,723
|
|
|
5/16/2022
|
-0.65 / -5.08%
|
13.00
|
13.50
|
12.15
|
12.15
|
12.83
|
7.44
|
17,082,500
|
|
|
5/13/2022
|
-0.90 / -6.57%
|
13.70
|
13.70
|
12.75
|
12.80
|
12.95
|
7.84
|
42,402,282
|
|
|
5/12/2022
|
-0.95 / -6.48%
|
14.50
|
14.65
|
13.65
|
13.70
|
13.95
|
8.39
|
11,952,400
|
|
|
5/11/2022
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.55
|
14.65
|
14.78
|
8.98
|
8,158,600
|
|
|
5/10/2022
|
+0.20 / +1.38%
|
14.00
|
14.75
|
13.90
|
14.70
|
14.44
|
9.01
|
17,460,600
|
|
|
5/9/2022
|
-1.00 / -6.45%
|
15.60
|
15.60
|
14.45
|
14.50
|
14.74
|
8.88
|
17,665,800
|
|
|
5/6/2022
|
-1.00 / -6.06%
|
16.15
|
16.40
|
15.50
|
15.50
|
16.01
|
9.50
|
5,803,400
|
|
|
5/5/2022
|
-0.20 / -1.20%
|
17.10
|
17.10
|
16.35
|
16.50
|
16.68
|
10.11
|
7,954,334
|
|
|
5/4/2022
|
+0.40 / +2.45%
|
16.55
|
17.10
|
16.40
|
16.70
|
16.72
|
10.23
|
8,800,400
|
|
|
4/29/2022
|
+0.10 / +0.62%
|
16.30
|
16.60
|
16.15
|
16.30
|
16.30
|
9.99
|
7,934,600
|
|
|
4/28/2022
|
0.00 / 0.00%
|
16.35
|
16.65
|
16.15
|
16.20
|
16.37
|
9.93
|
5,484,700
|
|
|
4/27/2022
|
+0.40 / +2.53%
|
16.00
|
16.35
|
15.70
|
16.20
|
16.01
|
9.93
|
9,635,200
|
|
|
4/26/2022
|
+0.35 / +2.27%
|
15.10
|
15.90
|
14.75
|
15.80
|
15.30
|
9.68
|
13,950,900
|
|
|
4/25/2022
|
-0.95 / -5.79%
|
16.60
|
16.90
|
15.45
|
15.45
|
16.07
|
9.47
|
10,760,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,654,900
|
8.50
|
2.41%
|
|
|
|
ACB
|
15,752,600
|
21.45
|
0.70%
|
|
|
|
BAB
|
9,700
|
11.50
|
0.00%
|
|
|
|
BID
|
5,982,300
|
36.00
|
0.56%
|
|
|
|
BVB
|
5,278,600
|
13.10
|
0.77%
|
|
|
|
CTG
|
12,449,200
|
41.30
|
1.47%
|
|
|
|
EIB
|
8,778,300
|
23.50
|
1.51%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|