|
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 7/4/2022
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
11,433,200 |
| Split-adjusted Price |
8.33 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.15 / +1.12%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.63
|
8.33
|
11,433,200
|
|
|
7/1/2022
|
-0.05 / -0.37%
|
13.50
|
13.60
|
12.95
|
13.45
|
13.25
|
8.24
|
14,248,200
|
|
|
6/30/2022
|
-0.50 / -3.57%
|
14.00
|
14.15
|
13.50
|
13.50
|
13.77
|
8.27
|
13,521,900
|
|
|
6/29/2022
|
-0.15 / -1.06%
|
13.95
|
14.25
|
13.90
|
14.00
|
14.06
|
8.58
|
12,756,600
|
|
|
6/28/2022
|
+0.50 / +3.66%
|
13.65
|
14.40
|
13.55
|
14.15
|
13.93
|
8.67
|
15,763,300
|
|
|
6/27/2022
|
+0.15 / +1.11%
|
13.60
|
13.80
|
13.55
|
13.65
|
13.68
|
8.36
|
11,469,300
|
|
|
6/24/2022
|
-0.05 / -0.37%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.64
|
8.27
|
14,410,200
|
|
|
6/23/2022
|
+0.35 / +2.65%
|
13.25
|
13.60
|
13.20
|
13.55
|
13.40
|
8.30
|
13,154,050
|
|
|
6/22/2022
|
+0.30 / +2.33%
|
13.30
|
13.65
|
12.95
|
13.20
|
13.31
|
8.09
|
13,284,600
|
|
|
6/21/2022
|
-0.45 / -3.37%
|
13.15
|
13.40
|
12.85
|
12.90
|
13.12
|
7.90
|
8,888,600
|
|
|
6/20/2022
|
+0.40 / +3.09%
|
12.80
|
13.55
|
12.80
|
13.35
|
13.30
|
8.18
|
23,006,661
|
|
|
6/17/2022
|
-0.35 / -2.63%
|
13.00
|
13.10
|
12.40
|
12.95
|
12.76
|
7.93
|
18,514,900
|
|
|
6/16/2022
|
+0.05 / +0.38%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.45
|
8.15
|
17,931,405
|
|
|
6/15/2022
|
-0.35 / -2.57%
|
13.65
|
13.80
|
12.85
|
13.25
|
13.29
|
8.12
|
14,823,200
|
|
|
6/14/2022
|
+0.10 / +0.74%
|
13.30
|
13.90
|
13.20
|
13.60
|
13.60
|
8.33
|
11,081,900
|
|
|
6/13/2022
|
-0.80 / -5.59%
|
13.80
|
14.10
|
13.50
|
13.50
|
13.77
|
8.27
|
16,689,800
|
|
|
6/10/2022
|
-0.35 / -2.39%
|
14.45
|
14.80
|
14.30
|
14.30
|
14.51
|
8.76
|
13,501,400
|
|
|
6/9/2022
|
+0.05 / +0.34%
|
14.70
|
14.90
|
14.55
|
14.65
|
14.71
|
8.98
|
13,252,900
|
|
|
6/8/2022
|
+0.95 / +6.96%
|
13.85
|
14.60
|
13.75
|
14.60
|
14.33
|
8.95
|
13,046,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|