Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.25
-0.05/-0.49%
3:05:02 PM
|
|
|
Closing price on 5/5/2021
|
|
Open |
26.80 |
High |
26.80 |
Low |
26.00 |
Volume |
33,346,288 |
Split-adjusted Price |
13.70 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/5/2021
|
+0.10 / +0.38%
|
26.80
|
26.80
|
26.00
|
26.40
|
26.31
|
13.70
|
33,346,288
|
|
5/4/2021
|
-1.10 / -4.01%
|
27.00
|
27.20
|
26.30
|
26.30
|
26.67
|
13.65
|
14,027,600
|
|
4/29/2021
|
0.00 / 0.00%
|
27.30
|
27.40
|
27.00
|
27.40
|
27.25
|
14.22
|
18,774,800
|
|
4/28/2021
|
+0.20 / +0.74%
|
27.30
|
27.60
|
26.80
|
27.40
|
27.24
|
14.22
|
21,270,700
|
|
4/27/2021
|
+0.10 / +0.37%
|
27.10
|
27.20
|
26.60
|
27.20
|
26.98
|
14.12
|
13,578,700
|
|
4/26/2021
|
+0.10 / +0.37%
|
27.00
|
27.90
|
26.20
|
27.10
|
27.16
|
14.07
|
30,280,716
|
|
4/23/2021
|
-0.70 / -2.53%
|
27.50
|
27.60
|
25.90
|
27.00
|
26.58
|
14.01
|
16,972,728
|
|
4/22/2021
|
+0.20 / +0.73%
|
27.50
|
28.20
|
27.20
|
27.70
|
27.69
|
14.38
|
39,492,945
|
|
4/20/2021
|
+0.70 / +2.61%
|
27.10
|
27.50
|
26.70
|
27.50
|
27.21
|
14.27
|
30,445,458
|
|
4/19/2021
|
+1.00 / +3.88%
|
25.90
|
26.80
|
25.70
|
26.80
|
26.32
|
13.91
|
34,815,700
|
|
4/16/2021
|
-0.20 / -0.77%
|
26.00
|
26.40
|
24.50
|
25.80
|
25.88
|
13.39
|
22,364,094
|
|
4/15/2021
|
+0.30 / +1.17%
|
25.90
|
26.40
|
25.40
|
26.00
|
25.81
|
13.49
|
30,794,667
|
|
4/14/2021
|
+0.30 / +1.18%
|
25.40
|
25.80
|
25.30
|
25.70
|
25.62
|
13.34
|
17,677,842
|
|
4/13/2021
|
0.00 / 0.00%
|
25.40
|
26.10
|
25.20
|
25.40
|
25.70
|
13.18
|
28,570,600
|
|
4/12/2021
|
+0.10 / +0.40%
|
25.40
|
25.50
|
25.10
|
25.40
|
25.30
|
13.18
|
13,618,239
|
|
4/9/2021
|
+0.10 / +0.40%
|
25.20
|
25.40
|
24.70
|
25.30
|
25.10
|
13.13
|
23,785,029
|
|
4/8/2021
|
+0.20 / +0.80%
|
25.00
|
25.40
|
24.80
|
25.20
|
25.04
|
13.08
|
18,079,120
|
|
4/7/2021
|
+0.20 / +0.81%
|
24.80
|
25.10
|
24.80
|
25.00
|
24.97
|
12.98
|
12,983,791
|
|
4/6/2021
|
+0.50 / +2.06%
|
24.30
|
25.00
|
23.10
|
24.80
|
24.49
|
12.87
|
24,991,520
|
|
4/5/2021
|
-2.70 / -10.00%
|
26.70
|
26.90
|
24.30
|
24.30
|
25.78
|
12.61
|
14,663,530
|
|
4/2/2021
|
0.00 / 0.00%
|
26.90
|
28.50
|
26.20
|
27.00
|
27.44
|
14.01
|
46,521,731
|
|
4/1/2021
|
+1.30 / +5.06%
|
25.70
|
27.80
|
24.30
|
27.00
|
26.15
|
14.01
|
29,996,711
|
|
3/31/2021
|
+2.20 / +9.36%
|
23.50
|
25.80
|
22.50
|
25.70
|
24.90
|
13.34
|
59,679,323
|
|
3/30/2021
|
+2.10 / +9.81%
|
21.30
|
23.50
|
21.30
|
23.50
|
23.24
|
12.20
|
44,815,024
|
|
3/29/2021
|
+1.90 / +9.74%
|
19.50
|
21.40
|
19.50
|
21.40
|
20.77
|
11.11
|
55,876,358
|
|
3/26/2021
|
+1.70 / +9.55%
|
17.80
|
19.50
|
17.10
|
19.50
|
19.06
|
10.12
|
79,920,253
|
|
3/25/2021
|
-0.20 / -1.11%
|
18.00
|
18.30
|
17.80
|
17.80
|
18.04
|
9.24
|
12,567,449
|
|
3/24/2021
|
-0.80 / -4.26%
|
18.70
|
18.80
|
17.50
|
18.00
|
18.06
|
9.34
|
25,707,500
|
|
3/23/2021
|
-0.40 / -2.08%
|
19.20
|
19.80
|
18.30
|
18.80
|
19.03
|
9.76
|
38,339,840
|
|
3/22/2021
|
-0.40 / -2.04%
|
19.60
|
20.10
|
19.20
|
19.20
|
19.56
|
9.97
|
47,392,478
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
390,100
|
7.10
|
-1.39%
|
|
|
ACB
|
3,839,200
|
24.95
|
-0.20%
|
|
|
BAB
|
700
|
11.80
|
0.00%
|
|
|
BID
|
3,599,100
|
39.95
|
-0.99%
|
|
|
BVB
|
269,400
|
11.50
|
0.88%
|
|
|
CTG
|
4,056,700
|
37.40
|
-1.06%
|
|
|
EIB
|
675,500
|
18.40
|
0.27%
|
|
|
EVF
|
4,550,300
|
9.00
|
-2.70%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|