|
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 6/15/2022
|
|
| Open |
13.65 |
| High |
13.80 |
| Low |
12.85 |
| Volume |
14,823,200 |
| Split-adjusted Price |
8.12 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2022
|
-0.35 / -2.57%
|
13.65
|
13.80
|
12.85
|
13.25
|
13.29
|
8.12
|
14,823,200
|
|
|
6/14/2022
|
+0.10 / +0.74%
|
13.30
|
13.90
|
13.20
|
13.60
|
13.60
|
8.33
|
11,081,900
|
|
|
6/13/2022
|
-0.80 / -5.59%
|
13.80
|
14.10
|
13.50
|
13.50
|
13.77
|
8.27
|
16,689,800
|
|
|
6/10/2022
|
-0.35 / -2.39%
|
14.45
|
14.80
|
14.30
|
14.30
|
14.51
|
8.76
|
13,501,400
|
|
|
6/9/2022
|
+0.05 / +0.34%
|
14.70
|
14.90
|
14.55
|
14.65
|
14.71
|
8.98
|
13,252,900
|
|
|
6/8/2022
|
+0.95 / +6.96%
|
13.85
|
14.60
|
13.75
|
14.60
|
14.33
|
8.95
|
13,046,100
|
|
|
6/7/2022
|
-0.40 / -2.85%
|
14.05
|
14.05
|
13.40
|
13.65
|
13.66
|
8.36
|
19,478,800
|
|
|
6/6/2022
|
-0.40 / -2.77%
|
14.30
|
14.50
|
14.05
|
14.05
|
14.29
|
8.61
|
19,510,060
|
|
|
6/3/2022
|
-0.15 / -1.03%
|
14.60
|
14.70
|
14.30
|
14.45
|
14.46
|
8.85
|
17,265,700
|
|
|
6/2/2022
|
-0.25 / -1.68%
|
14.90
|
15.05
|
14.60
|
14.60
|
14.82
|
8.95
|
15,590,300
|
|
|
6/1/2022
|
+0.05 / +0.34%
|
14.85
|
15.20
|
14.80
|
14.85
|
14.96
|
9.10
|
22,631,500
|
|
|
5/31/2022
|
-0.35 / -2.31%
|
15.05
|
15.15
|
14.80
|
14.80
|
14.93
|
9.07
|
16,867,000
|
|
|
5/30/2022
|
-0.05 / -0.33%
|
15.30
|
15.35
|
15.10
|
15.15
|
15.20
|
9.28
|
9,120,400
|
|
|
5/27/2022
|
+0.10 / +0.66%
|
15.15
|
15.30
|
15.00
|
15.20
|
15.15
|
9.31
|
10,759,500
|
|
|
5/26/2022
|
-0.10 / -0.66%
|
15.40
|
15.50
|
15.05
|
15.10
|
15.24
|
9.25
|
8,789,100
|
|
|
5/25/2022
|
+0.80 / +5.56%
|
14.45
|
15.25
|
14.45
|
15.20
|
14.88
|
9.31
|
16,856,500
|
|
|
5/24/2022
|
-0.10 / -0.69%
|
14.30
|
14.65
|
13.80
|
14.40
|
14.24
|
8.82
|
19,689,805
|
|
|
5/23/2022
|
-0.25 / -1.69%
|
14.90
|
15.25
|
14.00
|
14.50
|
14.89
|
8.88
|
19,167,600
|
|
|
5/20/2022
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.30
|
14.75
|
14.57
|
9.04
|
12,657,800
|
|
|
5/19/2022
|
+0.55 / +3.96%
|
13.90
|
14.70
|
13.70
|
14.45
|
14.39
|
8.85
|
18,992,600
|
|
|
5/18/2022
|
+0.90 / +6.92%
|
13.45
|
13.90
|
13.20
|
13.90
|
13.73
|
8.52
|
7,734,200
|
|
|
5/17/2022
|
+0.85 / +7.00%
|
11.80
|
13.00
|
11.80
|
13.00
|
12.32
|
7.96
|
12,020,723
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|