|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.10
0.00/0.00%
11:20:02 AM
|
|
|
|
Closing price on 5/16/2022
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.15 |
| Volume |
17,082,500 |
| Split-adjusted Price |
7.44 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
-0.65 / -5.08%
|
13.00
|
13.50
|
12.15
|
12.15
|
12.83
|
7.44
|
17,082,500
|
|
|
5/13/2022
|
-0.90 / -6.57%
|
13.70
|
13.70
|
12.75
|
12.80
|
12.95
|
7.84
|
42,402,282
|
|
|
5/12/2022
|
-0.95 / -6.48%
|
14.50
|
14.65
|
13.65
|
13.70
|
13.95
|
8.39
|
11,952,400
|
|
|
5/11/2022
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.55
|
14.65
|
14.78
|
8.98
|
8,158,600
|
|
|
5/10/2022
|
+0.20 / +1.38%
|
14.00
|
14.75
|
13.90
|
14.70
|
14.44
|
9.01
|
17,460,600
|
|
|
5/9/2022
|
-1.00 / -6.45%
|
15.60
|
15.60
|
14.45
|
14.50
|
14.74
|
8.88
|
17,665,800
|
|
|
5/6/2022
|
-1.00 / -6.06%
|
16.15
|
16.40
|
15.50
|
15.50
|
16.01
|
9.50
|
5,803,400
|
|
|
5/5/2022
|
-0.20 / -1.20%
|
17.10
|
17.10
|
16.35
|
16.50
|
16.68
|
10.11
|
7,954,334
|
|
|
5/4/2022
|
+0.40 / +2.45%
|
16.55
|
17.10
|
16.40
|
16.70
|
16.72
|
10.23
|
8,800,400
|
|
|
4/29/2022
|
+0.10 / +0.62%
|
16.30
|
16.60
|
16.15
|
16.30
|
16.30
|
9.99
|
7,934,600
|
|
|
4/28/2022
|
0.00 / 0.00%
|
16.35
|
16.65
|
16.15
|
16.20
|
16.37
|
9.93
|
5,484,700
|
|
|
4/27/2022
|
+0.40 / +2.53%
|
16.00
|
16.35
|
15.70
|
16.20
|
16.01
|
9.93
|
9,635,200
|
|
|
4/26/2022
|
+0.35 / +2.27%
|
15.10
|
15.90
|
14.75
|
15.80
|
15.30
|
9.68
|
13,950,900
|
|
|
4/25/2022
|
-0.95 / -5.79%
|
16.60
|
16.90
|
15.45
|
15.45
|
16.07
|
9.47
|
10,760,200
|
|
|
4/22/2022
|
+0.20 / +1.23%
|
16.55
|
16.85
|
16.05
|
16.40
|
16.54
|
10.05
|
11,772,100
|
|
|
4/21/2022
|
-0.70 / -4.14%
|
16.50
|
17.30
|
15.75
|
16.20
|
16.30
|
9.93
|
19,085,000
|
|
|
4/20/2022
|
-1.25 / -6.89%
|
18.00
|
18.45
|
16.90
|
16.90
|
17.57
|
10.35
|
12,482,200
|
|
|
4/19/2022
|
-1.30 / -6.68%
|
19.30
|
19.45
|
18.15
|
18.15
|
18.81
|
11.12
|
8,090,000
|
|
|
4/18/2022
|
0.00 / 0.00%
|
19.40
|
19.60
|
18.50
|
19.45
|
19.21
|
11.92
|
9,566,500
|
|
|
4/15/2022
|
-0.20 / -1.02%
|
19.70
|
19.95
|
19.45
|
19.45
|
19.72
|
11.92
|
5,247,600
|
|
|
4/14/2022
|
+0.05 / +0.26%
|
19.80
|
20.15
|
19.65
|
19.65
|
19.93
|
12.04
|
6,332,900
|
|
|
4/13/2022
|
+0.60 / +3.16%
|
19.15
|
19.60
|
18.95
|
19.60
|
19.26
|
12.01
|
6,453,500
|
|
|
4/12/2022
|
-1.00 / -5.00%
|
20.05
|
20.20
|
19.00
|
19.00
|
19.54
|
11.64
|
9,283,100
|
|
|
4/8/2022
|
-0.65 / -3.15%
|
20.50
|
20.75
|
20.00
|
20.00
|
20.30
|
12.25
|
19,874,100
|
|
|
4/7/2022
|
-0.70 / -3.28%
|
21.10
|
21.35
|
20.60
|
20.65
|
20.89
|
12.65
|
11,447,000
|
|
|
4/6/2022
|
+0.05 / +0.23%
|
21.00
|
21.50
|
20.40
|
21.35
|
21.03
|
13.08
|
17,364,200
|
|
|
4/5/2022
|
-0.40 / -1.84%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.47
|
13.05
|
8,153,300
|
|
|
4/4/2022
|
-0.40 / -1.81%
|
22.00
|
22.30
|
21.70
|
21.70
|
22.00
|
13.29
|
14,554,400
|
|
|
4/1/2022
|
+0.70 / +3.27%
|
21.10
|
22.20
|
21.10
|
22.10
|
21.68
|
13.54
|
10,669,800
|
|
|
3/31/2022
|
-0.35 / -1.61%
|
21.70
|
21.80
|
21.25
|
21.40
|
21.49
|
13.11
|
5,699,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
7,333,400
|
11.40
|
2.70%
|
|
|
|
ACB
|
15,743,900
|
23.45
|
-1.68%
|
|
|
|
BAB
|
41,200
|
13.90
|
0.00%
|
|
|
|
BID
|
7,612,700
|
38.75
|
-1.65%
|
|
|
|
BVB
|
7,926,600
|
14.80
|
-3.27%
|
|
|
|
CTG
|
7,216,100
|
45.00
|
-1.32%
|
|
|
|
EIB
|
22,759,900
|
27.95
|
-4.77%
|
|
|
|
|
Market Update
Last updated at 11:20:00 AM
|
|
|
|
|