|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
-0.05/-0.49%
3:05:01 PM
|
|
|
|
Closing price on 9/20/2021
|
|
| Open |
26.80 |
| High |
27.40 |
| Low |
26.60 |
| Volume |
14,930,140 |
| Split-adjusted Price |
15.41 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
+0.20 / +0.75%
|
26.80
|
27.40
|
26.60
|
27.00
|
26.96
|
15.41
|
14,930,140
|
|
|
9/17/2021
|
+0.70 / +2.68%
|
26.50
|
27.00
|
26.30
|
26.80
|
26.72
|
15.30
|
14,379,900
|
|
|
9/16/2021
|
+0.50 / +1.95%
|
25.70
|
26.50
|
25.60
|
26.10
|
26.18
|
14.90
|
11,000,510
|
|
|
9/15/2021
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.10
|
25.60
|
25.41
|
14.62
|
10,256,513
|
|
|
9/14/2021
|
-0.30 / -1.16%
|
26.00
|
26.20
|
25.10
|
25.60
|
25.62
|
14.62
|
12,497,000
|
|
|
9/13/2021
|
-0.40 / -1.52%
|
26.70
|
26.70
|
25.90
|
25.90
|
26.12
|
14.79
|
18,769,540
|
|
|
9/10/2021
|
-0.10 / -0.38%
|
26.50
|
26.80
|
26.30
|
26.30
|
26.46
|
15.02
|
21,543,890
|
|
|
9/9/2021
|
-0.10 / -0.38%
|
26.50
|
26.70
|
26.30
|
26.40
|
26.47
|
15.07
|
12,385,289
|
|
|
9/8/2021
|
-0.10 / -0.38%
|
26.80
|
27.10
|
26.50
|
26.50
|
26.83
|
15.13
|
22,892,200
|
|
|
9/7/2021
|
+0.10 / +0.38%
|
26.50
|
27.20
|
26.50
|
26.60
|
26.84
|
15.19
|
16,574,432
|
|
|
9/6/2021
|
-0.40 / -1.49%
|
27.00
|
27.30
|
26.30
|
26.50
|
26.71
|
15.13
|
21,536,439
|
|
|
9/1/2021
|
-0.60 / -2.18%
|
27.40
|
27.50
|
26.90
|
26.90
|
27.17
|
15.36
|
18,181,223
|
|
|
8/31/2021
|
0.00 / 0.00%
|
27.60
|
27.90
|
27.20
|
27.50
|
27.49
|
15.70
|
18,079,449
|
|
|
8/30/2021
|
-0.40 / -1.43%
|
27.80
|
28.00
|
27.50
|
27.50
|
27.72
|
15.70
|
14,498,101
|
|
|
8/27/2021
|
-0.30 / -1.06%
|
28.10
|
28.10
|
27.30
|
27.90
|
27.66
|
15.93
|
12,153,135
|
|
|
8/26/2021
|
+0.70 / +2.55%
|
28.40
|
29.30
|
27.80
|
28.20
|
28.43
|
16.10
|
30,929,950
|
|
|
8/25/2021
|
+0.50 / +1.85%
|
27.10
|
27.50
|
27.00
|
27.50
|
27.24
|
15.70
|
18,048,387
|
|
|
8/24/2021
|
-0.40 / -1.46%
|
27.40
|
27.80
|
27.00
|
27.00
|
27.34
|
15.41
|
18,960,800
|
|
|
8/23/2021
|
-1.00 / -3.52%
|
28.10
|
28.50
|
27.30
|
27.40
|
27.67
|
15.64
|
26,410,047
|
|
|
8/20/2021
|
-0.80 / -2.74%
|
29.20
|
29.30
|
27.00
|
28.40
|
28.40
|
16.21
|
44,701,116
|
|
|
8/19/2021
|
-0.20 / -0.68%
|
29.00
|
29.40
|
28.70
|
29.20
|
29.04
|
16.67
|
21,836,700
|
|
|
8/18/2021
|
-0.10 / -0.34%
|
29.50
|
29.60
|
29.10
|
29.40
|
29.40
|
16.78
|
14,944,803
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|