|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:01 PM
|
|
|
|
Closing price on 7/16/2021
|
|
| Open |
27.30 |
| High |
29.60 |
| Low |
27.30 |
| Volume |
30,053,600 |
| Split-adjusted Price |
16.04 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
+0.80 / +2.93%
|
27.30
|
29.60
|
27.30
|
28.10
|
28.45
|
16.04
|
30,053,600
|
|
|
7/15/2021
|
+2.40 / +9.64%
|
24.90
|
27.30
|
24.50
|
27.30
|
26.39
|
15.59
|
27,356,991
|
|
|
7/14/2021
|
+0.60 / +2.47%
|
24.30
|
25.00
|
23.80
|
24.90
|
24.48
|
14.22
|
17,243,900
|
|
|
7/13/2021
|
+0.60 / +2.53%
|
23.80
|
24.90
|
23.30
|
24.30
|
24.11
|
13.87
|
21,983,670
|
|
|
7/12/2021
|
-2.30 / -8.85%
|
26.00
|
26.50
|
23.50
|
23.70
|
24.30
|
13.53
|
41,906,675
|
|
|
7/9/2021
|
-2.10 / -7.47%
|
28.10
|
28.70
|
25.90
|
26.00
|
27.59
|
14.84
|
21,869,107
|
|
|
7/8/2021
|
-1.60 / -5.39%
|
29.70
|
29.80
|
28.10
|
28.10
|
28.74
|
16.04
|
22,743,308
|
|
|
7/7/2021
|
-0.20 / -0.67%
|
29.50
|
32.50
|
28.60
|
29.70
|
29.84
|
16.96
|
34,131,445
|
|
|
7/6/2021
|
-0.10 / -0.33%
|
30.00
|
31.10
|
29.80
|
29.90
|
30.48
|
17.07
|
38,650,043
|
|
|
7/5/2021
|
+1.00 / +3.45%
|
29.00
|
30.00
|
28.80
|
30.00
|
29.35
|
17.13
|
35,839,627
|
|
|
7/2/2021
|
+0.60 / +2.11%
|
28.50
|
29.00
|
28.40
|
29.00
|
28.66
|
16.56
|
29,510,098
|
|
|
7/1/2021
|
-0.30 / -1.05%
|
28.50
|
28.80
|
28.10
|
28.40
|
28.47
|
16.21
|
19,124,096
|
|
|
6/30/2021
|
+0.20 / +0.70%
|
28.50
|
28.90
|
28.00
|
28.70
|
28.37
|
16.39
|
18,230,907
|
|
|
6/29/2021
|
+0.50 / +1.79%
|
28.00
|
28.80
|
28.00
|
28.50
|
28.43
|
16.27
|
35,488,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|