|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 3/14/2022
|
|
| Open |
21.20 |
| High |
21.95 |
| Low |
21.00 |
| Volume |
22,246,700 |
| Split-adjusted Price |
15.42 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
+0.80 / +3.80%
|
21.20
|
21.95
|
21.00
|
21.85
|
21.38
|
15.42
|
22,246,700
|
|
|
3/11/2022
|
0.00 / 0.00%
|
21.15
|
21.35
|
20.95
|
21.05
|
21.15
|
14.86
|
11,142,200
|
|
|
3/10/2022
|
+0.05 / +0.24%
|
21.30
|
21.50
|
21.05
|
21.05
|
21.27
|
14.86
|
8,874,400
|
|
|
3/9/2022
|
+0.05 / +0.24%
|
21.15
|
21.15
|
20.70
|
21.00
|
20.89
|
14.82
|
16,667,200
|
|
|
3/8/2022
|
-0.10 / -0.48%
|
20.80
|
21.45
|
20.75
|
20.95
|
21.01
|
14.79
|
18,659,200
|
|
|
3/7/2022
|
-0.30 / -1.41%
|
21.05
|
21.25
|
21.00
|
21.05
|
21.09
|
14.86
|
16,730,200
|
|
|
3/4/2022
|
+0.25 / +1.18%
|
21.30
|
21.75
|
21.20
|
21.35
|
21.46
|
15.07
|
6,686,500
|
|
|
3/3/2022
|
+0.10 / +0.48%
|
21.15
|
21.35
|
21.00
|
21.10
|
21.13
|
14.89
|
10,119,000
|
|
|
3/2/2022
|
-0.50 / -2.33%
|
21.35
|
21.45
|
20.90
|
21.00
|
21.09
|
14.82
|
18,350,200
|
|
|
3/1/2022
|
-0.15 / -0.69%
|
21.65
|
21.75
|
21.45
|
21.50
|
21.56
|
15.18
|
9,618,000
|
|
|
2/28/2022
|
-0.15 / -0.69%
|
21.85
|
21.90
|
21.65
|
21.65
|
21.75
|
15.28
|
9,794,500
|
|
|
2/25/2022
|
+0.10 / +0.46%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.99
|
15.39
|
12,961,655
|
|
|
2/24/2022
|
-0.40 / -1.81%
|
22.10
|
22.30
|
21.30
|
21.70
|
21.87
|
15.32
|
12,071,800
|
|
|
2/23/2022
|
+0.05 / +0.23%
|
22.20
|
22.55
|
22.10
|
22.10
|
22.35
|
15.60
|
14,587,000
|
|
|
2/22/2022
|
-0.25 / -1.12%
|
22.00
|
22.40
|
21.80
|
22.05
|
22.11
|
15.56
|
15,531,900
|
|
|
2/21/2022
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.05
|
22.30
|
22.28
|
15.74
|
18,434,500
|
|
|
2/18/2022
|
-0.20 / -0.89%
|
22.45
|
22.55
|
22.30
|
22.30
|
22.43
|
15.74
|
12,447,600
|
|
|
2/17/2022
|
-0.10 / -0.44%
|
22.50
|
22.85
|
22.50
|
22.50
|
22.63
|
15.88
|
7,487,000
|
|
|
2/16/2022
|
+0.05 / +0.22%
|
22.65
|
22.85
|
22.45
|
22.60
|
22.61
|
15.95
|
15,897,700
|
|
|
2/15/2022
|
+0.55 / +2.50%
|
22.10
|
22.80
|
22.05
|
22.55
|
22.50
|
15.92
|
13,320,200
|
|
|
2/14/2022
|
-1.60 / -6.78%
|
23.00
|
23.30
|
22.00
|
22.00
|
22.78
|
15.53
|
24,004,050
|
|
|
2/11/2022
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.40
|
23.60
|
23.58
|
16.66
|
16,561,100
|
|
|
2/10/2022
|
-0.50 / -2.07%
|
23.85
|
24.05
|
23.60
|
23.60
|
23.79
|
16.66
|
18,387,545
|
|
|
2/9/2022
|
+0.90 / +3.88%
|
23.20
|
24.20
|
22.95
|
24.10
|
23.54
|
17.01
|
36,306,200
|
|
|
2/8/2022
|
+0.10 / +0.43%
|
22.90
|
23.25
|
22.80
|
23.20
|
23.07
|
16.38
|
11,637,800
|
|
|
2/7/2022
|
+0.60 / +2.67%
|
22.80
|
23.20
|
22.50
|
23.10
|
22.90
|
16.30
|
12,971,600
|
|
|
1/28/2022
|
+0.60 / +2.74%
|
21.90
|
22.50
|
21.90
|
22.50
|
22.24
|
15.88
|
10,430,600
|
|
|
1/27/2022
|
-0.30 / -1.35%
|
22.30
|
22.90
|
21.90
|
21.90
|
22.36
|
15.46
|
9,219,100
|
|
|
1/26/2022
|
+0.80 / +3.74%
|
21.60
|
22.25
|
21.50
|
22.20
|
22.06
|
15.67
|
15,516,500
|
|
|
1/25/2022
|
+0.80 / +3.88%
|
20.65
|
21.40
|
20.50
|
21.40
|
20.99
|
15.10
|
10,558,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
395,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
7,689,900
|
25.55
|
0.00%
|
|
|
|
BAB
|
2,700
|
11.90
|
0.00%
|
|
|
|
BID
|
2,859,500
|
39.15
|
0.38%
|
|
|
|
BVB
|
807,400
|
11.60
|
-1.69%
|
|
|
|
CTG
|
9,539,300
|
38.80
|
1.57%
|
|
|
|
EIB
|
5,564,300
|
19.45
|
1.04%
|
|
|
|
EVF
|
8,321,800
|
9.55
|
-2.05%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|