|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.05
+0.05/+0.42%
9:35:00 AM
|
|
|
|
Closing price on 7/15/2021
|
|
| Open |
24.90 |
| High |
27.30 |
| Low |
24.50 |
| Volume |
27,356,991 |
| Split-adjusted Price |
16.27 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2021
|
+2.40 / +9.64%
|
24.90
|
27.30
|
24.50
|
27.30
|
26.39
|
16.27
|
27,356,991
|
|
|
7/14/2021
|
+0.60 / +2.47%
|
24.30
|
25.00
|
23.80
|
24.90
|
24.48
|
14.84
|
17,243,900
|
|
|
7/13/2021
|
+0.60 / +2.53%
|
23.80
|
24.90
|
23.30
|
24.30
|
24.11
|
14.48
|
21,983,670
|
|
|
7/12/2021
|
-2.30 / -8.85%
|
26.00
|
26.50
|
23.50
|
23.70
|
24.30
|
14.13
|
41,906,675
|
|
|
7/9/2021
|
-2.10 / -7.47%
|
28.10
|
28.70
|
25.90
|
26.00
|
27.59
|
15.50
|
21,869,107
|
|
|
7/8/2021
|
-1.60 / -5.39%
|
29.70
|
29.80
|
28.10
|
28.10
|
28.74
|
16.75
|
22,743,308
|
|
|
7/7/2021
|
-0.20 / -0.67%
|
29.50
|
32.50
|
28.60
|
29.70
|
29.84
|
17.70
|
34,131,445
|
|
|
7/6/2021
|
-0.10 / -0.33%
|
30.00
|
31.10
|
29.80
|
29.90
|
30.48
|
17.82
|
38,650,043
|
|
|
7/5/2021
|
+1.00 / +3.45%
|
29.00
|
30.00
|
28.80
|
30.00
|
29.35
|
17.88
|
35,839,627
|
|
|
7/2/2021
|
+0.60 / +2.11%
|
28.50
|
29.00
|
28.40
|
29.00
|
28.66
|
17.29
|
29,510,098
|
|
|
7/1/2021
|
-0.30 / -1.05%
|
28.50
|
28.80
|
28.10
|
28.40
|
28.47
|
16.93
|
19,124,096
|
|
|
6/30/2021
|
+0.20 / +0.70%
|
28.50
|
28.90
|
28.00
|
28.70
|
28.37
|
17.11
|
18,230,907
|
|
|
6/29/2021
|
+0.50 / +1.79%
|
28.00
|
28.80
|
28.00
|
28.50
|
28.43
|
16.99
|
35,488,400
|
|
|
6/28/2021
|
+0.90 / +3.32%
|
27.20
|
28.30
|
27.20
|
28.00
|
27.93
|
16.69
|
35,038,930
|
|
|
6/25/2021
|
+0.10 / +0.37%
|
27.00
|
27.10
|
26.70
|
27.10
|
26.93
|
16.15
|
15,080,325
|
|
|
6/24/2021
|
+0.10 / +0.37%
|
27.00
|
27.20
|
26.70
|
27.00
|
26.93
|
16.09
|
12,825,428
|
|
|
6/23/2021
|
-0.30 / -1.10%
|
27.30
|
27.50
|
26.90
|
26.90
|
27.11
|
16.03
|
16,380,402
|
|
|
6/22/2021
|
+0.30 / +1.12%
|
27.00
|
29.30
|
26.90
|
27.20
|
27.66
|
16.21
|
24,825,820
|
|
|
6/21/2021
|
-0.60 / -2.18%
|
27.50
|
27.80
|
26.60
|
26.90
|
27.14
|
16.03
|
18,273,935
|
|
|
6/18/2021
|
+0.30 / +1.10%
|
27.20
|
28.20
|
27.20
|
27.50
|
27.84
|
16.39
|
16,845,407
|
|
|
6/17/2021
|
+0.20 / +0.74%
|
27.00
|
27.30
|
26.00
|
27.20
|
26.65
|
16.21
|
35,630,806
|
|
|
6/16/2021
|
-1.00 / -3.57%
|
28.00
|
29.30
|
27.00
|
27.00
|
27.91
|
16.09
|
46,543,661
|
|
|
6/15/2021
|
-1.20 / -4.11%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.61
|
16.69
|
31,344,100
|
|
|
6/14/2021
|
-0.60 / -2.01%
|
29.80
|
30.20
|
29.10
|
29.20
|
29.42
|
17.41
|
19,744,162
|
|
|
6/11/2021
|
+0.30 / +1.02%
|
29.50
|
32.40
|
29.50
|
29.80
|
30.61
|
17.76
|
23,636,025
|
|
|
6/10/2021
|
-1.80 / -5.75%
|
31.30
|
31.50
|
29.50
|
29.50
|
30.66
|
17.58
|
21,907,400
|
|
|
6/9/2021
|
+2.30 / +7.93%
|
28.70
|
31.40
|
27.50
|
31.30
|
29.69
|
18.66
|
29,913,004
|
|
|
6/8/2021
|
-1.00 / -3.33%
|
32.60
|
32.60
|
27.00
|
29.00
|
29.14
|
17.29
|
53,764,916
|
|
|
6/7/2021
|
-2.50 / -7.69%
|
32.50
|
32.50
|
30.00
|
30.00
|
31.01
|
17.88
|
36,062,689
|
|
|
6/4/2021
|
+0.10 / +0.31%
|
32.40
|
33.00
|
31.50
|
32.50
|
32.34
|
19.37
|
36,479,728
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
125,300
|
7.90
|
1.28%
|
|
|
|
ACB
|
939,700
|
28.40
|
0.53%
|
|
|
|
BAB
|
26,300
|
12.70
|
4.10%
|
|
|
|
BID
|
104,300
|
49.80
|
0.91%
|
|
|
|
BVB
|
534,900
|
12.70
|
1.60%
|
|
|
|
CTG
|
704,000
|
33.25
|
0.45%
|
|
|
|
EIB
|
2,342,900
|
18.05
|
1.69%
|
|
|
|
EVF
|
3,866,300
|
15.35
|
3.37%
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|