|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.55
-0.05/-0.47%
3:05:02 PM
|
|
|
|
Closing price on 8/4/2022
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.15 |
| Volume |
19,265,220 |
| Split-adjusted Price |
10.73 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
-0.05 / -0.33%
|
15.50
|
15.60
|
15.15
|
15.20
|
15.37
|
10.73
|
19,265,220
|
|
|
8/3/2022
|
+0.15 / +0.99%
|
15.05
|
15.45
|
15.00
|
15.25
|
15.23
|
10.76
|
31,231,200
|
|
|
8/2/2022
|
+0.05 / +0.33%
|
15.10
|
15.45
|
15.00
|
15.10
|
15.21
|
10.66
|
23,993,900
|
|
|
8/1/2022
|
+0.40 / +2.73%
|
14.75
|
15.15
|
14.65
|
15.05
|
14.92
|
10.62
|
22,648,000
|
|
|
7/29/2022
|
-0.05 / -0.34%
|
14.85
|
14.90
|
14.60
|
14.65
|
14.75
|
10.34
|
11,315,900
|
|
|
7/28/2022
|
+0.40 / +2.80%
|
14.60
|
14.85
|
14.50
|
14.70
|
14.68
|
10.38
|
17,408,000
|
|
|
7/27/2022
|
+0.20 / +1.42%
|
14.05
|
14.45
|
14.05
|
14.30
|
14.24
|
10.09
|
6,403,200
|
|
|
7/26/2022
|
-0.05 / -0.35%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.18
|
9.95
|
6,259,700
|
|
|
7/25/2022
|
-0.20 / -1.39%
|
14.35
|
14.45
|
14.05
|
14.15
|
14.24
|
9.99
|
9,211,100
|
|
|
7/22/2022
|
-0.30 / -2.05%
|
14.70
|
14.95
|
14.35
|
14.35
|
14.64
|
10.13
|
14,386,200
|
|
|
7/21/2022
|
-0.15 / -1.01%
|
14.70
|
14.95
|
14.60
|
14.65
|
14.80
|
10.34
|
11,236,500
|
|
|
7/20/2022
|
+0.25 / +1.72%
|
14.75
|
15.05
|
14.65
|
14.80
|
14.87
|
10.45
|
31,590,700
|
|
|
7/19/2022
|
+0.15 / +1.04%
|
14.45
|
14.65
|
14.20
|
14.55
|
14.44
|
10.27
|
21,903,370
|
|
|
7/18/2022
|
-0.25 / -1.71%
|
14.75
|
14.90
|
14.40
|
14.40
|
14.64
|
10.16
|
17,315,100
|
|
|
7/15/2022
|
+0.10 / +0.69%
|
14.65
|
15.25
|
14.55
|
14.65
|
14.85
|
10.34
|
14,654,800
|
|
|
7/14/2022
|
-0.05 / -0.34%
|
14.70
|
15.10
|
14.55
|
14.55
|
14.82
|
10.27
|
15,654,800
|
|
|
7/13/2022
|
+0.95 / +6.96%
|
13.65
|
14.60
|
13.65
|
14.60
|
14.44
|
10.31
|
37,423,400
|
|
|
7/12/2022
|
+0.30 / +2.25%
|
13.45
|
13.65
|
13.30
|
13.65
|
13.49
|
9.63
|
5,448,600
|
|
|
7/11/2022
|
-0.25 / -1.84%
|
13.55
|
13.60
|
13.15
|
13.35
|
13.40
|
9.42
|
5,739,000
|
|
|
7/8/2022
|
+0.15 / +1.12%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.60
|
9.60
|
7,664,500
|
|
|
7/7/2022
|
+0.10 / +0.75%
|
13.50
|
13.70
|
13.30
|
13.45
|
13.46
|
9.49
|
5,636,700
|
|
|
7/6/2022
|
-0.45 / -3.26%
|
13.70
|
13.90
|
13.35
|
13.35
|
13.63
|
9.42
|
7,120,500
|
|
|
7/5/2022
|
+0.20 / +1.47%
|
13.60
|
14.15
|
13.60
|
13.80
|
13.90
|
9.74
|
10,034,000
|
|
|
7/4/2022
|
+0.15 / +1.12%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.63
|
9.60
|
11,433,200
|
|
|
7/1/2022
|
-0.05 / -0.37%
|
13.50
|
13.60
|
12.95
|
13.45
|
13.25
|
9.49
|
14,248,200
|
|
|
6/30/2022
|
-0.50 / -3.57%
|
14.00
|
14.15
|
13.50
|
13.50
|
13.77
|
9.53
|
13,521,900
|
|
|
6/29/2022
|
-0.15 / -1.06%
|
13.95
|
14.25
|
13.90
|
14.00
|
14.06
|
9.88
|
12,756,600
|
|
|
6/28/2022
|
+0.50 / +3.66%
|
13.65
|
14.40
|
13.55
|
14.15
|
13.93
|
9.99
|
15,763,300
|
|
|
6/27/2022
|
+0.15 / +1.11%
|
13.60
|
13.80
|
13.55
|
13.65
|
13.68
|
9.63
|
11,469,300
|
|
|
6/24/2022
|
-0.05 / -0.37%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.64
|
9.53
|
14,410,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|