|
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 6/16/2022
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
17,931,405 |
| Split-adjusted Price |
9.39 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.05 / +0.38%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.45
|
9.39
|
17,931,405
|
|
|
6/15/2022
|
-0.35 / -2.57%
|
13.65
|
13.80
|
12.85
|
13.25
|
13.29
|
9.35
|
14,823,200
|
|
|
6/14/2022
|
+0.10 / +0.74%
|
13.30
|
13.90
|
13.20
|
13.60
|
13.60
|
9.60
|
11,081,900
|
|
|
6/13/2022
|
-0.80 / -5.59%
|
13.80
|
14.10
|
13.50
|
13.50
|
13.77
|
9.53
|
16,689,800
|
|
|
6/10/2022
|
-0.35 / -2.39%
|
14.45
|
14.80
|
14.30
|
14.30
|
14.51
|
10.09
|
13,501,400
|
|
|
6/9/2022
|
+0.05 / +0.34%
|
14.70
|
14.90
|
14.55
|
14.65
|
14.71
|
10.34
|
13,252,900
|
|
|
6/8/2022
|
+0.95 / +6.96%
|
13.85
|
14.60
|
13.75
|
14.60
|
14.33
|
10.31
|
13,046,100
|
|
|
6/7/2022
|
-0.40 / -2.85%
|
14.05
|
14.05
|
13.40
|
13.65
|
13.66
|
9.63
|
19,478,800
|
|
|
6/6/2022
|
-0.40 / -2.77%
|
14.30
|
14.50
|
14.05
|
14.05
|
14.29
|
9.92
|
19,510,060
|
|
|
6/3/2022
|
-0.15 / -1.03%
|
14.60
|
14.70
|
14.30
|
14.45
|
14.46
|
10.20
|
17,265,700
|
|
|
6/2/2022
|
-0.25 / -1.68%
|
14.90
|
15.05
|
14.60
|
14.60
|
14.82
|
10.31
|
15,590,300
|
|
|
6/1/2022
|
+0.05 / +0.34%
|
14.85
|
15.20
|
14.80
|
14.85
|
14.96
|
10.48
|
22,631,500
|
|
|
5/31/2022
|
-0.35 / -2.31%
|
15.05
|
15.15
|
14.80
|
14.80
|
14.93
|
10.45
|
16,867,000
|
|
|
5/30/2022
|
-0.05 / -0.33%
|
15.30
|
15.35
|
15.10
|
15.15
|
15.20
|
10.69
|
9,120,400
|
|
|
5/27/2022
|
+0.10 / +0.66%
|
15.15
|
15.30
|
15.00
|
15.20
|
15.15
|
10.73
|
10,759,500
|
|
|
5/26/2022
|
-0.10 / -0.66%
|
15.40
|
15.50
|
15.05
|
15.10
|
15.24
|
10.66
|
8,789,100
|
|
|
5/25/2022
|
+0.80 / +5.56%
|
14.45
|
15.25
|
14.45
|
15.20
|
14.88
|
10.73
|
16,856,500
|
|
|
5/24/2022
|
-0.10 / -0.69%
|
14.30
|
14.65
|
13.80
|
14.40
|
14.24
|
10.16
|
19,689,805
|
|
|
5/23/2022
|
-0.25 / -1.69%
|
14.90
|
15.25
|
14.00
|
14.50
|
14.89
|
10.23
|
19,167,600
|
|
|
5/20/2022
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.30
|
14.75
|
14.57
|
10.41
|
12,657,800
|
|
|
5/19/2022
|
+0.55 / +3.96%
|
13.90
|
14.70
|
13.70
|
14.45
|
14.39
|
10.20
|
18,992,600
|
|
|
5/18/2022
|
+0.90 / +6.92%
|
13.45
|
13.90
|
13.20
|
13.90
|
13.73
|
9.81
|
7,734,200
|
|
|
5/17/2022
|
+0.85 / +7.00%
|
11.80
|
13.00
|
11.80
|
13.00
|
12.32
|
9.18
|
12,020,723
|
|
|
5/16/2022
|
-0.65 / -5.08%
|
13.00
|
13.50
|
12.15
|
12.15
|
12.83
|
8.58
|
17,082,500
|
|
|
5/13/2022
|
-0.90 / -6.57%
|
13.70
|
13.70
|
12.75
|
12.80
|
12.95
|
9.03
|
42,402,282
|
|
|
5/12/2022
|
-0.95 / -6.48%
|
14.50
|
14.65
|
13.65
|
13.70
|
13.95
|
9.67
|
11,952,400
|
|
|
5/11/2022
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.55
|
14.65
|
14.78
|
10.34
|
8,158,600
|
|
|
5/10/2022
|
+0.20 / +1.38%
|
14.00
|
14.75
|
13.90
|
14.70
|
14.44
|
10.38
|
17,460,600
|
|
|
5/9/2022
|
-1.00 / -6.45%
|
15.60
|
15.60
|
14.45
|
14.50
|
14.74
|
10.23
|
17,665,800
|
|
|
5/6/2022
|
-1.00 / -6.06%
|
16.15
|
16.40
|
15.50
|
15.50
|
16.01
|
10.94
|
5,803,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|