|
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 3/29/2022
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
21.40 |
| Volume |
8,055,300 |
| Split-adjusted Price |
15.28 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.25 / +1.17%
|
21.50
|
22.00
|
21.40
|
21.65
|
21.71
|
15.28
|
8,055,300
|
|
|
3/28/2022
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.35
|
21.40
|
21.61
|
15.10
|
10,414,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
22.10
|
22.15
|
21.85
|
22.00
|
21.98
|
15.53
|
4,405,000
|
|
|
3/24/2022
|
+0.05 / +0.23%
|
21.95
|
22.20
|
21.85
|
22.00
|
22.01
|
15.53
|
5,862,200
|
|
|
3/23/2022
|
-0.10 / -0.45%
|
22.10
|
22.50
|
21.95
|
21.95
|
22.18
|
15.49
|
9,140,700
|
|
|
3/22/2022
|
-0.10 / -0.45%
|
22.10
|
22.25
|
22.00
|
22.05
|
22.11
|
15.56
|
14,269,400
|
|
|
3/21/2022
|
+0.50 / +2.31%
|
21.70
|
22.15
|
21.65
|
22.15
|
21.97
|
15.63
|
9,778,000
|
|
|
3/18/2022
|
-0.45 / -2.04%
|
22.10
|
22.35
|
21.65
|
21.65
|
22.01
|
15.28
|
11,822,900
|
|
|
3/17/2022
|
+0.35 / +1.61%
|
21.70
|
22.10
|
21.70
|
22.10
|
21.87
|
15.60
|
11,721,400
|
|
|
3/16/2022
|
+0.05 / +0.23%
|
21.75
|
21.95
|
21.55
|
21.75
|
21.76
|
15.35
|
7,022,100
|
|
|
3/15/2022
|
-0.15 / -0.69%
|
22.05
|
22.20
|
21.70
|
21.70
|
21.96
|
15.32
|
11,302,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|