|
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 8/17/2021
|
|
| Open |
29.40 |
| High |
29.90 |
| Low |
29.20 |
| Volume |
29,767,600 |
| Split-adjusted Price |
16.84 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
+0.20 / +0.68%
|
29.40
|
29.90
|
29.20
|
29.50
|
29.49
|
16.84
|
29,767,600
|
|
|
8/16/2021
|
+0.30 / +1.03%
|
29.00
|
29.40
|
28.80
|
29.30
|
29.10
|
16.73
|
26,441,691
|
|
|
8/13/2021
|
+0.10 / +0.35%
|
29.00
|
29.50
|
28.30
|
29.00
|
28.84
|
16.56
|
17,076,831
|
|
|
8/12/2021
|
-0.10 / -0.34%
|
29.00
|
29.30
|
28.60
|
28.90
|
28.84
|
16.50
|
15,132,449
|
|
|
8/11/2021
|
-0.50 / -1.69%
|
29.60
|
29.70
|
29.00
|
29.00
|
29.43
|
16.56
|
15,465,794
|
|
|
8/10/2021
|
+0.40 / +1.37%
|
29.10
|
29.70
|
28.90
|
29.50
|
29.43
|
16.84
|
28,365,135
|
|
|
8/9/2021
|
+0.10 / +0.34%
|
28.80
|
29.20
|
28.50
|
29.10
|
28.86
|
16.61
|
45,283,405
|
|
|
8/6/2021
|
+0.20 / +0.69%
|
28.90
|
29.20
|
28.20
|
29.00
|
28.78
|
16.56
|
23,976,360
|
|
|
8/5/2021
|
+1.40 / +5.11%
|
27.50
|
29.10
|
27.30
|
28.80
|
28.34
|
16.44
|
41,809,830
|
|
|
8/4/2021
|
-0.10 / -0.36%
|
27.60
|
27.80
|
27.30
|
27.40
|
27.53
|
15.64
|
13,561,000
|
|
|
8/3/2021
|
+0.20 / +0.73%
|
27.40
|
27.70
|
27.10
|
27.50
|
27.42
|
15.70
|
10,528,612
|
|
|
8/2/2021
|
-0.50 / -1.80%
|
27.80
|
28.10
|
27.30
|
27.30
|
27.72
|
15.59
|
10,370,831
|
|
|
7/30/2021
|
+0.70 / +2.58%
|
27.20
|
27.90
|
27.10
|
27.80
|
27.48
|
15.87
|
17,533,280
|
|
|
7/29/2021
|
+0.20 / +0.74%
|
26.80
|
27.80
|
26.80
|
27.10
|
27.21
|
15.47
|
9,323,949
|
|
|
7/28/2021
|
+0.10 / +0.37%
|
26.50
|
27.00
|
26.50
|
26.90
|
26.80
|
15.36
|
7,431,327
|
|
|
7/27/2021
|
+0.40 / +1.52%
|
26.40
|
27.10
|
26.40
|
26.80
|
26.81
|
15.30
|
7,125,170
|
|
|
7/26/2021
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.80
|
26.40
|
26.19
|
15.07
|
7,967,430
|
|
|
7/23/2021
|
-0.80 / -2.94%
|
27.20
|
27.40
|
26.40
|
26.40
|
26.95
|
15.07
|
10,151,338
|
|
|
7/22/2021
|
+0.50 / +1.87%
|
26.70
|
27.30
|
26.60
|
27.20
|
27.05
|
15.53
|
8,062,900
|
|
|
7/21/2021
|
-0.40 / -1.48%
|
26.10
|
28.00
|
26.10
|
26.70
|
27.09
|
15.24
|
7,657,830
|
|
|
7/20/2021
|
+1.50 / +5.86%
|
24.50
|
27.10
|
24.50
|
27.10
|
26.11
|
15.47
|
11,752,745
|
|
|
7/19/2021
|
-2.50 / -8.90%
|
27.90
|
28.00
|
25.60
|
25.60
|
26.51
|
14.62
|
19,093,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|