|
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 6/15/2021
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
28.00 |
| Volume |
31,344,100 |
| Split-adjusted Price |
15.99 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2021
|
-1.20 / -4.11%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.61
|
15.99
|
31,344,100
|
|
|
6/14/2021
|
-0.60 / -2.01%
|
29.80
|
30.20
|
29.10
|
29.20
|
29.42
|
16.67
|
19,744,162
|
|
|
6/11/2021
|
+0.30 / +1.02%
|
29.50
|
32.40
|
29.50
|
29.80
|
30.61
|
17.01
|
23,636,025
|
|
|
6/10/2021
|
-1.80 / -5.75%
|
31.30
|
31.50
|
29.50
|
29.50
|
30.66
|
16.84
|
21,907,400
|
|
|
6/9/2021
|
+2.30 / +7.93%
|
28.70
|
31.40
|
27.50
|
31.30
|
29.69
|
17.87
|
29,913,004
|
|
|
6/8/2021
|
-1.00 / -3.33%
|
32.60
|
32.60
|
27.00
|
29.00
|
29.14
|
16.56
|
53,764,916
|
|
|
6/7/2021
|
-2.50 / -7.69%
|
32.50
|
32.50
|
30.00
|
30.00
|
31.01
|
17.13
|
36,062,689
|
|
|
6/4/2021
|
+0.10 / +0.31%
|
32.40
|
33.00
|
31.50
|
32.50
|
32.34
|
18.55
|
36,479,728
|
|
|
6/3/2021
|
+1.30 / +4.18%
|
31.10
|
32.70
|
31.10
|
32.40
|
31.88
|
18.50
|
51,619,769
|
|
|
6/2/2021
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.10
|
31.10
|
30.57
|
17.76
|
26,044,810
|
|
|
6/1/2021
|
+0.60 / +1.97%
|
33.40
|
33.40
|
30.30
|
31.00
|
31.11
|
17.70
|
40,748,970
|
|
|
5/31/2021
|
+0.20 / +0.66%
|
30.20
|
30.90
|
29.90
|
30.40
|
30.38
|
17.36
|
40,917,673
|
|
|
5/28/2021
|
+0.70 / +2.37%
|
29.80
|
31.00
|
29.20
|
30.20
|
30.05
|
17.24
|
44,498,264
|
|
|
5/27/2021
|
-0.50 / -1.67%
|
30.10
|
30.30
|
29.30
|
29.50
|
29.81
|
16.84
|
22,300,309
|
|
|
5/26/2021
|
+0.60 / +2.04%
|
29.30
|
30.40
|
29.20
|
30.00
|
30.02
|
17.13
|
39,442,394
|
|
|
5/25/2021
|
+0.20 / +0.68%
|
29.20
|
29.40
|
28.70
|
29.40
|
29.04
|
16.78
|
21,442,526
|
|
|
5/24/2021
|
+0.10 / +0.34%
|
29.50
|
29.50
|
28.40
|
29.20
|
28.90
|
16.67
|
18,249,300
|
|
|
5/21/2021
|
+0.10 / +0.34%
|
29.00
|
29.90
|
28.70
|
29.10
|
29.36
|
16.61
|
27,621,400
|
|
|
5/20/2021
|
-0.40 / -1.36%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.19
|
16.56
|
14,642,503
|
|
|
5/19/2021
|
+0.10 / +0.34%
|
29.20
|
29.50
|
28.60
|
29.40
|
29.14
|
16.78
|
26,121,602
|
|
|
5/18/2021
|
-0.40 / -1.35%
|
29.40
|
29.70
|
28.10
|
29.30
|
28.86
|
16.73
|
24,379,829
|
|
|
5/17/2021
|
+1.10 / +3.85%
|
28.60
|
31.20
|
28.30
|
29.70
|
29.64
|
16.96
|
95,152,600
|
|
|
5/14/2021
|
+2.60 / +10.00%
|
26.30
|
28.60
|
26.00
|
28.60
|
28.01
|
16.33
|
61,050,867
|
|
|
5/13/2021
|
+2.30 / +9.70%
|
23.70
|
26.00
|
23.70
|
26.00
|
25.07
|
14.84
|
28,917,801
|
|
|
5/12/2021
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.00
|
23.70
|
23.28
|
13.53
|
17,650,626
|
|
|
5/11/2021
|
-0.50 / -2.08%
|
24.00
|
24.40
|
23.30
|
23.50
|
23.79
|
13.42
|
18,387,200
|
|
|
5/10/2021
|
-0.50 / -2.04%
|
24.50
|
24.80
|
23.80
|
24.00
|
24.44
|
13.70
|
14,296,700
|
|
|
5/7/2021
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.00
|
24.50
|
23.96
|
13.99
|
21,935,500
|
|
|
5/6/2021
|
+0.50 / +2.08%
|
26.40
|
26.40
|
24.40
|
24.50
|
24.81
|
13.99
|
17,943,100
|
|
|
5/5/2021
|
+0.10 / +0.38%
|
26.80
|
26.80
|
26.00
|
26.40
|
26.31
|
13.70
|
33,346,288
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|