|
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 8/16/2022
|
|
| Open |
16.00 |
| High |
16.25 |
| Low |
15.75 |
| Volume |
12,612,400 |
| Split-adjusted Price |
11.15 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.10 / -0.63%
|
16.00
|
16.25
|
15.75
|
15.80
|
15.97
|
11.15
|
12,612,400
|
|
|
8/15/2022
|
+1.00 / +6.71%
|
14.95
|
15.90
|
14.90
|
15.90
|
15.62
|
11.22
|
53,706,200
|
|
|
8/12/2022
|
+0.10 / +0.68%
|
14.75
|
14.95
|
14.70
|
14.90
|
14.81
|
10.52
|
16,554,091
|
|
|
8/11/2022
|
-0.20 / -1.33%
|
15.15
|
15.20
|
14.75
|
14.80
|
15.04
|
10.45
|
25,391,200
|
|
|
8/10/2022
|
-0.20 / -1.32%
|
15.15
|
15.20
|
15.00
|
15.00
|
15.08
|
10.59
|
33,762,662
|
|
|
8/9/2022
|
+0.05 / +0.33%
|
15.25
|
15.30
|
15.05
|
15.20
|
15.16
|
10.73
|
28,995,907
|
|
|
8/8/2022
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.05
|
15.15
|
15.23
|
10.69
|
24,687,716
|
|
|
8/5/2022
|
-0.05 / -0.33%
|
15.10
|
15.25
|
14.95
|
15.15
|
15.08
|
10.69
|
12,979,500
|
|
|
8/4/2022
|
-0.05 / -0.33%
|
15.50
|
15.60
|
15.15
|
15.20
|
15.37
|
10.73
|
19,265,220
|
|
|
8/3/2022
|
+0.15 / +0.99%
|
15.05
|
15.45
|
15.00
|
15.25
|
15.23
|
10.76
|
31,231,200
|
|
|
8/2/2022
|
+0.05 / +0.33%
|
15.10
|
15.45
|
15.00
|
15.10
|
15.21
|
10.66
|
23,993,900
|
|
|
8/1/2022
|
+0.40 / +2.73%
|
14.75
|
15.15
|
14.65
|
15.05
|
14.92
|
10.62
|
22,648,000
|
|
|
7/29/2022
|
-0.05 / -0.34%
|
14.85
|
14.90
|
14.60
|
14.65
|
14.75
|
10.34
|
11,315,900
|
|
|
7/28/2022
|
+0.40 / +2.80%
|
14.60
|
14.85
|
14.50
|
14.70
|
14.68
|
10.38
|
17,408,000
|
|
|
7/27/2022
|
+0.20 / +1.42%
|
14.05
|
14.45
|
14.05
|
14.30
|
14.24
|
10.09
|
6,403,200
|
|
|
7/26/2022
|
-0.05 / -0.35%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.18
|
9.95
|
6,259,700
|
|
|
7/25/2022
|
-0.20 / -1.39%
|
14.35
|
14.45
|
14.05
|
14.15
|
14.24
|
9.99
|
9,211,100
|
|
|
7/22/2022
|
-0.30 / -2.05%
|
14.70
|
14.95
|
14.35
|
14.35
|
14.64
|
10.13
|
14,386,200
|
|
|
7/21/2022
|
-0.15 / -1.01%
|
14.70
|
14.95
|
14.60
|
14.65
|
14.80
|
10.34
|
11,236,500
|
|
|
7/20/2022
|
+0.25 / +1.72%
|
14.75
|
15.05
|
14.65
|
14.80
|
14.87
|
10.45
|
31,590,700
|
|
|
7/19/2022
|
+0.15 / +1.04%
|
14.45
|
14.65
|
14.20
|
14.55
|
14.44
|
10.27
|
21,903,370
|
|
|
7/18/2022
|
-0.25 / -1.71%
|
14.75
|
14.90
|
14.40
|
14.40
|
14.64
|
10.16
|
17,315,100
|
|
|
7/15/2022
|
+0.10 / +0.69%
|
14.65
|
15.25
|
14.55
|
14.65
|
14.85
|
10.34
|
14,654,800
|
|
|
7/14/2022
|
-0.05 / -0.34%
|
14.70
|
15.10
|
14.55
|
14.55
|
14.82
|
10.27
|
15,654,800
|
|
|
7/13/2022
|
+0.95 / +6.96%
|
13.65
|
14.60
|
13.65
|
14.60
|
14.44
|
10.31
|
37,423,400
|
|
|
7/12/2022
|
+0.30 / +2.25%
|
13.45
|
13.65
|
13.30
|
13.65
|
13.49
|
9.63
|
5,448,600
|
|
|
7/11/2022
|
-0.25 / -1.84%
|
13.55
|
13.60
|
13.15
|
13.35
|
13.40
|
9.42
|
5,739,000
|
|
|
7/8/2022
|
+0.15 / +1.12%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.60
|
9.60
|
7,664,500
|
|
|
7/7/2022
|
+0.10 / +0.75%
|
13.50
|
13.70
|
13.30
|
13.45
|
13.46
|
9.49
|
5,636,700
|
|
|
7/6/2022
|
-0.45 / -3.26%
|
13.70
|
13.90
|
13.35
|
13.35
|
13.63
|
9.42
|
7,120,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|