|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
10:55:00 AM
|
|
|
|
Closing price on 3/18/2021
|
|
| Open |
18.80 |
| High |
20.10 |
| Low |
18.80 |
| Volume |
62,466,766 |
| Split-adjusted Price |
10.12 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
+0.60 / +3.17%
|
18.80
|
20.10
|
18.80
|
19.50
|
19.44
|
10.12
|
62,466,766
|
|
|
3/17/2021
|
+0.20 / +1.07%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.83
|
9.81
|
44,960,688
|
|
|
3/16/2021
|
+0.90 / +5.06%
|
17.80
|
18.80
|
17.50
|
18.70
|
18.28
|
9.71
|
63,293,528
|
|
|
3/15/2021
|
+0.10 / +0.56%
|
17.80
|
18.40
|
17.70
|
17.80
|
18.16
|
9.24
|
41,335,261
|
|
|
3/12/2021
|
+0.40 / +2.31%
|
17.30
|
17.90
|
17.10
|
17.70
|
17.58
|
9.19
|
50,346,700
|
|
|
3/11/2021
|
+1.00 / +6.13%
|
16.50
|
17.40
|
16.30
|
17.30
|
16.98
|
8.98
|
58,161,900
|
|
|
3/10/2021
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.60
|
16.30
|
15.99
|
8.46
|
31,469,600
|
|
|
3/9/2021
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.77
|
8.15
|
18,344,800
|
|
|
3/8/2021
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
15.80
|
15.94
|
8.20
|
16,095,800
|
|
|
3/5/2021
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.50
|
15.80
|
15.76
|
8.20
|
22,709,368
|
|
|
3/4/2021
|
-0.30 / -1.86%
|
16.10
|
16.20
|
15.60
|
15.80
|
15.86
|
8.20
|
30,772,509
|
|
|
3/3/2021
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.06
|
8.36
|
29,200,948
|
|
|
3/2/2021
|
-0.10 / -0.62%
|
16.30
|
16.50
|
16.00
|
16.10
|
16.22
|
8.36
|
27,234,700
|
|
|
3/1/2021
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.01
|
8.41
|
28,006,743
|
|
|
2/26/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.68
|
8.25
|
28,661,000
|
|
|
2/25/2021
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.60
|
15.90
|
15.82
|
8.25
|
24,986,100
|
|
|
2/24/2021
|
-0.30 / -1.84%
|
16.30
|
16.50
|
15.70
|
16.00
|
16.19
|
8.30
|
27,051,177
|
|
|
2/23/2021
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.02
|
8.46
|
34,272,499
|
|
|
2/22/2021
|
-0.20 / -1.26%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.90
|
8.15
|
16,461,125
|
|
|
2/19/2021
|
+0.10 / +0.63%
|
15.70
|
16.10
|
15.50
|
15.90
|
15.89
|
8.25
|
21,633,498
|
|
|
2/18/2021
|
-0.30 / -1.86%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.92
|
8.20
|
19,041,014
|
|
|
2/17/2021
|
+0.60 / +3.87%
|
15.60
|
16.10
|
15.60
|
16.10
|
15.86
|
8.36
|
19,509,728
|
|
|
2/9/2021
|
+0.40 / +2.65%
|
15.00
|
15.70
|
14.80
|
15.50
|
15.34
|
8.04
|
12,583,600
|
|
|
2/8/2021
|
-1.00 / -6.21%
|
16.00
|
16.30
|
14.80
|
15.10
|
15.51
|
7.84
|
25,765,310
|
|
|
2/5/2021
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.20
|
16.10
|
15.68
|
8.36
|
29,416,400
|
|
|
2/4/2021
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.10
|
15.40
|
15.40
|
7.99
|
15,713,151
|
|
|
2/3/2021
|
+0.80 / +5.44%
|
14.70
|
15.80
|
14.70
|
15.50
|
15.19
|
8.04
|
26,157,700
|
|
|
2/2/2021
|
+1.20 / +8.89%
|
13.30
|
14.80
|
13.20
|
14.70
|
14.16
|
7.63
|
31,973,462
|
|
|
2/1/2021
|
-1.10 / -7.53%
|
14.50
|
14.80
|
13.50
|
13.50
|
14.03
|
7.01
|
19,797,100
|
|
|
1/29/2021
|
+0.50 / +3.55%
|
12.70
|
14.90
|
12.70
|
14.60
|
13.97
|
7.58
|
42,574,463
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|