{"data":[{"code":"SHB","date":"2026-04-07","time":"15:04:05","floor":"HOSE","type":"STOCK","basicPrice":14.5,"ceilingPrice":15.5,"floorPrice":13.5,"open":14.7,"high":14.7,"low":14.45,"close":14.7,"average":14.586,"adOpen":14.7,"adHigh":14.7,"adLow":14.45,"adClose":14.7,"adAverage":14.586,"nmVolume":5.18174E7,"nmValue":7.5579294E11,"ptVolume":6350000.0,"ptValue":9.1825E10,"change":0.2,"adChange":0.2,"pctChange":1.3793},{"code":"SHB","date":"2026-04-13","time":"15:04:03","floor":"HOSE","type":"STOCK","basicPrice":15.4,"ceilingPrice":16.45,"floorPrice":14.35,"open":15.2,"high":15.25,"low":14.95,"close":15.0,"average":15.03,"adOpen":15.2,"adHigh":15.25,"adLow":14.95,"adClose":15.0,"adAverage":15.03,"nmVolume":1.151909E8,"nmValue":1.731261855E12,"ptVolume":4450000.0,"ptValue":6.8764E10,"change":-0.4,"adChange":-0.4,"pctChange":-2.5974},{"code":"SHB","date":"2026-04-10","time":"15:04:02","floor":"HOSE","type":"STOCK","basicPrice":15.5,"ceilingPrice":16.55,"floorPrice":14.45,"open":15.55,"high":15.55,"low":15.2,"close":15.4,"average":15.357,"adOpen":15.55,"adHigh":15.55,"adLow":15.2,"adClose":15.4,"adAverage":15.357,"nmVolume":1.055914E8,"nmValue":1.62154735E12,"ptVolume":2701000.0,"ptValue":4.18655E10,"change":-0.1,"adChange":-0.1,"pctChange":-0.6452},{"code":"SHB","date":"2026-04-15","time":"15:04:02","floor":"HOSE","type":"STOCK","basicPrice":15.1,"ceilingPrice":16.15,"floorPrice":14.05,"open":15.1,"high":15.4,"low":14.95,"close":15.4,"average":15.282,"adOpen":15.1,"adHigh":15.4,"adLow":14.95,"adClose":15.4,"adAverage":15.282,"nmVolume":7.17807E7,"nmValue":1.09692004E12,"ptVolume":2.78804E7,"ptValue":4.201764E11,"change":0.3,"adChange":0.3,"pctChange":1.9868},{"code":"SHB","date":"2026-04-14","time":"15:04:03","floor":"HOSE","type":"STOCK","basicPrice":15.0,"ceilingPrice":16.05,"floorPrice":13.95,"open":15.1,"high":15.15,"low":14.8,"close":15.1,"average":14.99,"adOpen":15.1,"adHigh":15.15,"adLow":14.8,"adClose":15.1,"adAverage":14.99,"nmVolume":9.87618E7,"nmValue":1.480399375E12,"ptVolume":1.08219E7,"ptValue":1.58430505E11,"change":0.1,"adChange":0.1,"pctChange":0.6667},{"code":"SHB","date":"2026-04-20","time":"15:04:03","floor":"HOSE","type":"STOCK","basicPrice":15.3,"ceilingPrice":16.35,"floorPrice":14.25,"open":15.2,"high":15.3,"low":15.15,"close":15.3,"average":15.226,"adOpen":15.2,"adHigh":15.3,"adLow":15.15,"adClose":15.3,"adAverage":15.226,"nmVolume":4.73904E7,"nmValue":7.2155262E11,"ptVolume":8714000.0,"ptValue":1.2535089E11,"change":0.0,"adChange":0.0,"pctChange":0.0},{"code":"SHB","date":"2025-01-13","time":"15:01:16","floor":"HOSE","type":"STOCK","basicPrice":10.15,"ceilingPrice":10.85,"floorPrice":9.44,"open":10.15,"high":10.2,"low":10.05,"close":10.15,"average":10.136,"adOpen":7.685,"adHigh":7.723,"adLow":7.609,"adClose":7.685,"adAverage":7.674,"nmVolume":1.05982E7,"nmValue":1.07426005E11,"ptVolume":0.0,"ptValue":0.0,"change":0.0,"adChange":0.0,"pctChange":0.0},{"code":"SHB","date":"2025-02-10","time":"15:02:21","floor":"HOSE","type":"STOCK","basicPrice":10.55,"ceilingPrice":11.25,"floorPrice":9.82,"open":10.55,"high":10.6,"low":10.5,"close":10.55,"average":10.551,"adOpen":7.988,"adHigh":8.026,"adLow":7.95,"adClose":7.988,"adAverage":7.989,"nmVolume":1.45214E7,"nmValue":1.5320855E11,"ptVolume":0.0,"ptValue":0.0,"change":0.0,"adChange":0.0,"pctChange":0.0},{"code":"SHB","date":"2025-02-04","time":"15:02:16","floor":"HOSE","type":"STOCK","basicPrice":10.45,"ceilingPrice":11.15,"floorPrice":9.72,"open":10.55,"high":10.6,"low":10.45,"close":10.55,"average":10.527,"adOpen":7.988,"adHigh":8.026,"adLow":7.912,"adClose":7.988,"adAverage":7.97,"nmVolume":1.35209E7,"nmValue":1.4233592E11,"ptVolume":0.0,"ptValue":0.0,"change":0.1,"adChange":0.0757,"pctChange":0.9569},{"code":"SHB","date":"2025-01-22","time":"15:01:19","floor":"HOSE","type":"STOCK","basicPrice":10.2,"ceilingPrice":10.9,"floorPrice":9.49,"open":10.25,"high":10.25,"low":10.15,"close":10.15,"average":10.202,"adOpen":7.761,"adHigh":7.761,"adLow":7.685,"adClose":7.685,"adAverage":7.724,"nmVolume":7149100.0,"nmValue":7.2937085E10,"ptVolume":0.0,"ptValue":0.0,"change":-0.05,"adChange":-0.0379,"pctChange":-0.4902},{"code":"SHB","date":"2025-02-18","time":"15:02:18","floor":"HOSE","type":"STOCK","basicPrice":11.0,"ceilingPrice":11.75,"floorPrice":10.25,"open":11.0,"high":11.05,"low":10.95,"close":10.95,"average":10.992,"adOpen":8.328,"adHigh":8.366,"adLow":8.291,"adClose":8.291,"adAverage":8.322,"nmVolume":1.45574E7,"nmValue":1.60021205E11,"ptVolume":0.0,"ptValue":0.0,"change":-0.05,"adChange":-0.0379,"pctChange":-0.4545},{"code":"SHB","date":"2025-02-17","time":"15:02:18","floor":"HOSE","type":"STOCK","basicPrice":10.8,"ceilingPrice":11.55,"floorPrice":10.05,"open":10.85,"high":11.1,"low":10.8,"close":11.0,"average":10.972,"adOpen":8.215,"adHigh":8.404,"adLow":8.177,"adClose":8.328,"adAverage":8.307,"nmVolume":2.9565E7,"nmValue":3.24380535E11,"ptVolume":0.0,"ptValue":0.0,"change":0.2,"adChange":0.1514,"pctChange":1.8519},{"code":"SHB","date":"2025-01-24","time":"15:01:16","floor":"HOSE","type":"STOCK","basicPrice":10.25,"ceilingPrice":10.95,"floorPrice":9.54,"open":10.3,"high":10.35,"low":10.25,"close":10.3,"average":10.302,"adOpen":7.798,"adHigh":7.836,"adLow":7.761,"adClose":7.798,"adAverage":7.8,"nmVolume":8913100.0,"nmValue":9.1826695E10,"ptVolume":0.0,"ptValue":0.0,"change":0.05,"adChange":0.0379,"pctChange":0.4878},{"code":"SHB","date":"2025-01-21","time":"15:01:14","floor":"HOSE","type":"STOCK","basicPrice":10.2,"ceilingPrice":10.9,"floorPrice":9.49,"open":10.25,"high":10.3,"low":10.2,"close":10.2,"average":10.234,"adOpen":7.761,"adHigh":7.798,"adLow":7.723,"adClose":7.723,"adAverage":7.749,"nmVolume":9734200.0,"nmValue":9.962302E10,"ptVolume":0.0,"ptValue":0.0,"change":0.0,"adChange":0.0,"pctChange":0.0},{"code":"SHB","date":"2025-01-15","time":"15:01:16","floor":"HOSE","type":"STOCK","basicPrice":10.1,"ceilingPrice":10.8,"floorPrice":9.4,"open":10.15,"high":10.2,"low":10.1,"close":10.15,"average":10.148,"adOpen":7.685,"adHigh":7.723,"adLow":7.647,"adClose":7.685,"adAverage":7.683,"nmVolume":5030800.0,"nmValue":5.1052E10,"ptVolume":0.0,"ptValue":0.0,"change":0.05,"adChange":0.0379,"pctChange":0.495},{"code":"SHB","date":"2025-02-11","time":"15:02:19","floor":"HOSE","type":"STOCK","basicPrice":10.55,"ceilingPrice":11.25,"floorPrice":9.82,"open":10.55,"high":10.9,"low":10.55,"close":10.75,"average":10.729,"adOpen":7.988,"adHigh":8.253,"adLow":7.988,"adClose":8.139,"adAverage":8.123,"nmVolume":2.98364E7,"nmValue":3.2010855E11,"ptVolume":0.0,"ptValue":0.0,"change":0.2,"adChange":0.1514,"pctChange":1.8957},{"code":"SHB","date":"2025-06-23","time":"15:06:02","floor":"HOSE","type":"STOCK","basicPrice":13.1,"ceilingPrice":14.0,"floorPrice":12.2,"open":13.0,"high":13.05,"low":12.9,"close":13.0,"average":12.981,"adOpen":11.339,"adHigh":11.383,"adLow":11.252,"adClose":11.339,"adAverage":11.323,"nmVolume":4.22842E7,"nmValue":5.4889142E11,"ptVolume":0.0,"ptValue":0.0,"change":-0.1,"adChange":-0.0872,"pctChange":-0.7634},{"code":"SHB","date":"2025-07-02","time":"15:07:03","floor":"HOSE","type":"STOCK","basicPrice":12.85,"ceilingPrice":13.7,"floorPrice":12.0,"open":12.85,"high":13.0,"low":12.8,"close":12.95,"average":12.867,"adOpen":11.208,"adHigh":11.339,"adLow":11.165,"adClose":11.296,"adAverage":11.223,"nmVolume":3.84385E7,"nmValue":4.9459135E11,"ptVolume":0.0,"ptValue":0.0,"change":0.1,"adChange":0.0872,"pctChange":0.7782},{"code":"SHB","date":"2025-07-01","time":"15:07:03","floor":"HOSE","type":"STOCK","basicPrice":12.9,"ceilingPrice":13.8,"floorPrice":12.0,"open":12.9,"high":12.95,"low":12.75,"close":12.85,"average":12.842,"adOpen":11.252,"adHigh":11.296,"adLow":11.121,"adClose":11.208,"adAverage":11.202,"nmVolume":4.73614E7,"nmValue":6.081956E11,"ptVolume":0.0,"ptValue":0.0,"change":-0.05,"adChange":-0.0436,"pctChange":-0.3876},{"code":"SHB","date":"2025-05-22","time":"15:05:02","floor":"HOSE","type":"STOCK","basicPrice":13.5,"ceilingPrice":14.4,"floorPrice":12.6,"open":13.5,"high":13.6,"low":13.25,"close":13.45,"average":13.455,"adOpen":11.346,"adHigh":11.43,"adLow":11.136,"adClose":11.304,"adAverage":11.308,"nmVolume":7.63076E7,"nmValue":1.02669378E12,"ptVolume":0.0,"ptValue":0.0,"change":-0.05,"adChange":-0.042,"pctChange":-0.3704}],"currentPage":1,"size":20,"totalElements":440,"totalPages":22}