|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.40
+1.10/+6.75%
3:09:23 PM
|
|
|
|
Closing price on 1/7/2022
|
|
| Open |
22.45 |
| High |
22.50 |
| Low |
21.95 |
| Volume |
39,312,900 |
| Split-adjusted Price |
11.98 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
-0.40 / -1.78%
|
22.45
|
22.50
|
21.95
|
22.10
|
22.18
|
11.98
|
39,312,900
|
|
|
1/6/2022
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.70
|
22.50
|
21.96
|
12.20
|
31,231,400
|
|
|
1/5/2022
|
-0.50 / -2.22%
|
22.60
|
22.65
|
22.00
|
22.00
|
22.26
|
11.93
|
15,635,600
|
|
|
1/4/2022
|
+0.20 / +0.90%
|
22.50
|
22.80
|
22.35
|
22.50
|
22.60
|
12.20
|
23,407,000
|
|
|
12/31/2021
|
+0.90 / +4.21%
|
21.60
|
22.30
|
21.55
|
22.30
|
21.99
|
12.09
|
11,470,000
|
|
|
12/30/2021
|
-0.10 / -0.47%
|
21.60
|
21.65
|
21.40
|
21.40
|
21.52
|
11.60
|
10,424,000
|
|
|
12/29/2021
|
0.00 / 0.00%
|
21.75
|
21.85
|
21.50
|
21.50
|
21.64
|
11.66
|
6,901,500
|
|
|
12/28/2021
|
0.00 / 0.00%
|
21.60
|
21.75
|
21.40
|
21.50
|
21.57
|
11.66
|
10,031,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
22.00
|
22.35
|
21.50
|
21.50
|
21.86
|
11.66
|
9,167,500
|
|
|
12/24/2021
|
+1.40 / +6.97%
|
20.20
|
21.50
|
20.20
|
21.50
|
20.94
|
11.66
|
10,513,200
|
|
|
12/23/2021
|
-0.70 / -3.37%
|
20.80
|
20.95
|
20.00
|
20.10
|
20.38
|
10.90
|
13,210,100
|
|
|
12/22/2021
|
-0.70 / -3.26%
|
21.55
|
21.65
|
20.80
|
20.80
|
21.13
|
11.28
|
15,837,300
|
|
|
12/21/2021
|
-0.35 / -1.60%
|
21.85
|
22.00
|
21.50
|
21.50
|
21.75
|
11.66
|
11,619,500
|
|
|
12/20/2021
|
-0.35 / -1.58%
|
22.10
|
22.35
|
21.85
|
21.85
|
22.11
|
11.85
|
16,445,800
|
|
|
12/17/2021
|
+0.05 / +0.23%
|
22.30
|
22.30
|
22.05
|
22.20
|
22.15
|
12.04
|
11,550,100
|
|
|
12/16/2021
|
-0.15 / -0.67%
|
22.60
|
22.60
|
22.15
|
22.15
|
22.26
|
12.01
|
7,492,400
|
|
|
12/15/2021
|
+0.10 / +0.45%
|
22.35
|
22.55
|
22.20
|
22.30
|
22.37
|
12.09
|
11,115,700
|
|
|
12/14/2021
|
-0.40 / -1.77%
|
22.65
|
22.75
|
22.20
|
22.20
|
22.45
|
12.04
|
13,062,000
|
|
|
12/13/2021
|
-0.35 / -1.53%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.75
|
12.25
|
14,699,700
|
|
|
12/10/2021
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.70
|
22.95
|
22.90
|
12.44
|
11,528,700
|
|
|
12/9/2021
|
+0.05 / +0.22%
|
22.80
|
23.00
|
22.65
|
22.95
|
22.85
|
12.44
|
12,583,400
|
|
|
12/8/2021
|
+0.45 / +2.00%
|
22.30
|
22.90
|
22.05
|
22.90
|
22.39
|
12.42
|
20,466,400
|
|
|
12/7/2021
|
+0.40 / +1.81%
|
22.10
|
22.50
|
22.00
|
22.45
|
22.20
|
12.17
|
14,321,200
|
|
|
12/6/2021
|
-0.95 / -4.13%
|
22.90
|
23.10
|
21.50
|
22.05
|
22.27
|
11.96
|
13,155,500
|
|
|
12/3/2021
|
-0.55 / -2.34%
|
23.55
|
23.65
|
23.00
|
23.00
|
23.29
|
12.47
|
17,000,300
|
|
|
12/2/2021
|
0.00 / 0.00%
|
23.75
|
23.80
|
23.45
|
23.55
|
23.57
|
12.77
|
11,147,000
|
|
|
12/1/2021
|
+0.05 / +0.21%
|
23.50
|
23.80
|
23.30
|
23.55
|
23.49
|
12.77
|
13,484,400
|
|
|
11/30/2021
|
-0.60 / -2.49%
|
24.50
|
24.55
|
23.50
|
23.50
|
23.92
|
12.74
|
17,708,900
|
|
|
11/29/2021
|
-0.85 / -3.41%
|
24.40
|
24.70
|
24.10
|
24.10
|
24.28
|
13.07
|
12,502,900
|
|
|
11/26/2021
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.70
|
24.95
|
25.05
|
13.53
|
14,229,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,003,900
|
12.60
|
0.80%
|
|
|
|
ACB
|
20,812,100
|
27.35
|
4.39%
|
|
|
|
BAB
|
5,500
|
14.50
|
3.57%
|
|
|
|
BID
|
11,173,900
|
41.80
|
1.95%
|
|
|
|
BVB
|
8,197,200
|
16.10
|
2.55%
|
|
|
|
CTG
|
9,948,500
|
51.20
|
4.28%
|
|
|
|
EIB
|
14,952,900
|
28.60
|
6.12%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|