Saigon - Hanoi Commercial Joint Stock Bank (HOSE:SHB)
Vietnam
· Delayed Price · Currency is VND 17,200
-150 (-0.86%)
At close: Sep 26, 2025
HOSE:SHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17,300.00 | 17,350.00 | 16,900.00 | 17,200.00 | 17,200.00 | -0.86% | 66,879,350 |
| Sep 25, 2025 | 17,350.00 | 17,450.00 | 16,900.00 | 17,350.00 | 17,350.00 | - | 68,911,920 |
| Sep 24, 2025 | 17,100.00 | 17,500.00 | 16,350.00 | 17,350.00 | 17,350.00 | 2.06% | 199,889,100 |
| Sep 23, 2025 | 17,300.00 | 17,550.00 | 16,950.00 | 17,000.00 | 17,000.00 | -2.30% | 154,336,300 |
| Sep 22, 2025 | 17,750.00 | 17,750.00 | 17,150.00 | 17,400.00 | 17,400.00 | -1.97% | 82,415,860 |
| Sep 19, 2025 | 17,850.00 | 17,950.00 | 17,600.00 | 17,750.00 | 17,750.00 | -0.56% | 90,389,180 |
| Sep 18, 2025 | 18,000.00 | 18,200.00 | 17,650.00 | 17,850.00 | 17,850.00 | -1.11% | 61,328,320 |
| Sep 17, 2025 | 18,000.00 | 18,150.00 | 17,850.00 | 18,050.00 | 18,050.00 | -0.82% | 68,331,070 |
| Sep 16, 2025 | 17,800.00 | 18,250.00 | 17,750.00 | 18,200.00 | 18,200.00 | 2.25% | 89,022,540 |
| Sep 15, 2025 | 17,550.00 | 17,950.00 | 17,300.00 | 17,800.00 | 17,800.00 | 1.42% | 94,543,160 |
| Sep 12, 2025 | 17,850.00 | 17,850.00 | 17,450.00 | 17,550.00 | 17,550.00 | -1.40% | 56,025,250 |
| Sep 11, 2025 | 17,600.00 | 17,800.00 | 17,150.00 | 17,800.00 | 17,800.00 | - | 91,765,070 |
| Sep 10, 2025 | 17,700.00 | 17,800.00 | 17,350.00 | 17,800.00 | 17,800.00 | 1.14% | 96,482,870 |
| Sep 9, 2025 | 17,300.00 | 17,700.00 | 17,200.00 | 17,600.00 | 17,600.00 | 2.03% | 106,067,400 |
| Sep 8, 2025 | 17,800.00 | 17,950.00 | 17,200.00 | 17,250.00 | 17,250.00 | -4.17% | 161,092,800 |
| Sep 5, 2025 | 19,050.00 | 19,100.00 | 17,900.00 | 18,000.00 | 18,000.00 | -4.51% | 131,130,900 |
| Sep 4, 2025 | 19,100.00 | 19,200.00 | 18,800.00 | 18,850.00 | 18,850.00 | -1.05% | 100,782,800 |
| Sep 3, 2025 | 18,950.00 | 19,100.00 | 18,500.00 | 19,050.00 | 19,050.00 | 1.33% | 106,880,100 |
| Aug 29, 2025 | 18,650.00 | 18,800.00 | 18,050.00 | 18,800.00 | 18,800.00 | 2.17% | 124,465,400 |
| Aug 28, 2025 | 17,700.00 | 18,550.00 | 17,450.00 | 18,400.00 | 18,400.00 | 4.25% | 152,877,100 |
| Aug 27, 2025 | 17,800.00 | 18,100.00 | 17,550.00 | 17,650.00 | 17,650.00 | 1.44% | 103,905,200 |
| Aug 26, 2025 | 16,200.00 | 17,400.00 | 16,200.00 | 17,400.00 | 17,400.00 | 6.75% | 87,553,640 |
| Aug 25, 2025 | 17,450.00 | 17,500.00 | 16,250.00 | 16,300.00 | 16,300.00 | -5.51% | 113,730,100 |
| Aug 22, 2025 | 18,300.00 | 18,500.00 | 17,250.00 | 17,250.00 | 17,250.00 | -6.76% | 166,330,700 |
| Aug 21, 2025 | 18,400.00 | 18,850.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 90,913,180 |
| Aug 20, 2025 | 18,400.00 | 18,500.00 | 17,500.00 | 18,300.00 | 18,300.00 | -1.08% | 163,960,500 |
| Aug 19, 2025 | 18,500.00 | 19,100.00 | 18,400.00 | 18,500.00 | 18,500.00 | -1.86% | 133,957,200 |
| Aug 18, 2025 | 19,300.00 | 19,450.00 | 18,800.00 | 18,850.00 | 18,850.00 | 2.16% | 103,963,700 |
| Aug 15, 2025 | 18,495.58 | 19,026.55 | 17,876.11 | 18,451.33 | 18,451.33 | 2.21% | 137,008,771 |
| Aug 14, 2025 | 17,300.89 | 18,274.34 | 17,256.64 | 18,053.10 | 18,053.10 | 5.43% | 128,475,802 |
| Aug 13, 2025 | 16,858.41 | 17,345.13 | 16,725.66 | 17,123.89 | 17,123.89 | 2.38% | 142,116,258 |
| Aug 12, 2025 | 17,079.65 | 17,079.65 | 16,637.17 | 16,725.66 | 16,725.66 | -1.05% | 79,239,012 |
| Aug 11, 2025 | 16,637.17 | 17,168.14 | 16,460.18 | 16,902.66 | 16,902.66 | 2.41% | 136,549,200 |
| Aug 8, 2025 | 16,814.16 | 17,123.89 | 16,371.68 | 16,504.43 | 16,504.43 | -1.06% | 112,082,191 |
| Aug 7, 2025 | 16,814.16 | 17,168.14 | 16,327.43 | 16,681.42 | 16,681.42 | 0.53% | 112,492,291 |
| Aug 6, 2025 | 16,460.18 | 16,902.66 | 16,238.94 | 16,592.92 | 16,592.92 | 2.18% | 104,320,537 |
| Aug 5, 2025 | 17,345.13 | 17,433.63 | 15,486.73 | 16,238.94 | 16,238.94 | -1.34% | 202,673,071 |
| Aug 4, 2025 | 15,398.23 | 16,460.18 | 15,398.23 | 16,460.18 | 16,460.18 | 6.90% | 109,463,213 |
| Aug 1, 2025 | 15,486.73 | 15,619.47 | 15,088.50 | 15,398.23 | 15,398.23 | 1.16% | 140,128,136 |
| Jul 31, 2025 | 15,176.99 | 15,221.24 | 14,690.27 | 15,221.24 | 15,221.24 | 6.83% | 204,948,665 |
| Jul 30, 2025 | 14,026.55 | 14,247.79 | 13,628.32 | 14,247.79 | 14,247.79 | 6.98% | 161,117,095 |
| Jul 29, 2025 | 14,601.77 | 14,734.51 | 13,318.58 | 13,318.58 | 13,318.58 | -6.52% | 177,774,651 |
| Jul 28, 2025 | 13,407.08 | 14,247.79 | 13,407.08 | 14,247.79 | 14,247.79 | 6.98% | 156,602,858 |
| Jul 25, 2025 | 13,451.33 | 13,495.58 | 13,274.34 | 13,318.58 | 13,318.58 | - | 66,933,527 |
| Jul 24, 2025 | 12,964.60 | 13,672.57 | 12,920.35 | 13,318.58 | 13,318.58 | 2.73% | 105,557,752 |
| Jul 23, 2025 | 13,008.85 | 13,185.84 | 12,831.86 | 12,964.60 | 12,964.60 | 0.34% | 90,580,992 |
| Jul 22, 2025 | 12,920.35 | 12,964.60 | 12,743.36 | 12,920.35 | 12,920.35 | - | 71,680,250 |
| Jul 21, 2025 | 12,654.87 | 13,053.10 | 12,610.62 | 12,920.35 | 12,920.35 | 2.82% | 115,349,609 |
| Jul 18, 2025 | 12,699.12 | 12,831.86 | 12,477.88 | 12,566.37 | 12,566.37 | -0.70% | 88,551,116 |
| Jul 17, 2025 | 12,654.87 | 12,787.61 | 12,522.12 | 12,654.87 | 12,654.87 | 0.35% | 75,826,570 |