Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.60
-0.10/-0.85%
3:08:19 PM
|
|
|
Closing price on 6/2/2021
|
|
Open |
31.00 |
High |
31.20 |
Low |
30.10 |
Volume |
26,044,810 |
Split-adjusted Price |
18.54 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/10/2021
|
-0.50 / -2.04%
|
24.50
|
24.80
|
23.80
|
24.00
|
24.44
|
14.31
|
14,296,700
|
|
5/7/2021
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.00
|
24.50
|
23.96
|
14.60
|
21,935,500
|
|
5/6/2021
|
+0.50 / +2.08%
|
26.40
|
26.40
|
24.40
|
24.50
|
24.81
|
14.60
|
17,943,100
|
|
5/5/2021
|
+0.10 / +0.38%
|
26.80
|
26.80
|
26.00
|
26.40
|
26.31
|
14.31
|
33,346,288
|
|
5/4/2021
|
-1.10 / -4.01%
|
27.00
|
27.20
|
26.30
|
26.30
|
26.67
|
14.25
|
14,027,600
|
|
4/29/2021
|
0.00 / 0.00%
|
27.30
|
27.40
|
27.00
|
27.40
|
27.25
|
14.85
|
18,774,800
|
|
4/28/2021
|
+0.20 / +0.74%
|
27.30
|
27.60
|
26.80
|
27.40
|
27.24
|
14.85
|
21,270,700
|
|
4/27/2021
|
+0.10 / +0.37%
|
27.10
|
27.20
|
26.60
|
27.20
|
26.98
|
14.74
|
13,578,700
|
|
4/26/2021
|
+0.10 / +0.37%
|
27.00
|
27.90
|
26.20
|
27.10
|
27.16
|
14.68
|
30,280,716
|
|
4/23/2021
|
-0.70 / -2.53%
|
27.50
|
27.60
|
25.90
|
27.00
|
26.58
|
14.63
|
16,972,728
|
|
4/22/2021
|
+0.20 / +0.73%
|
27.50
|
28.20
|
27.20
|
27.70
|
27.69
|
15.01
|
39,492,945
|
|
4/20/2021
|
+0.70 / +2.61%
|
27.10
|
27.50
|
26.70
|
27.50
|
27.21
|
14.90
|
30,445,458
|
|
4/19/2021
|
+1.00 / +3.88%
|
25.90
|
26.80
|
25.70
|
26.80
|
26.32
|
14.52
|
34,815,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
750,300
|
7.70
|
0.00%
|
|
|
ACB
|
8,718,800
|
27.50
|
1.85%
|
|
|
BAB
|
2,900
|
12.10
|
-0.82%
|
|
|
BID
|
700,800
|
49.20
|
0.00%
|
|
|
BVB
|
206,300
|
10.90
|
0.93%
|
|
|
CTG
|
6,160,500
|
32.40
|
0.15%
|
|
|
EIB
|
2,381,900
|
17.60
|
-0.85%
|
|
|
EVF
|
9,210,600
|
13.30
|
0.00%
|
|
|
|
Market Update
Last updated at 3:08:19 PM
|
|
|
|
|