|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.80
+0.20/+1.72%
3:09:20 PM
|
|
|
|
Closing price on 9/18/2026
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
51,778,914 |
| Split-adjusted Price |
11.80 |
There is no data on 9/19/2026. Display data on 9/18/2026 instead.
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.73
|
11.80
|
51,778,914
|
|
|
9/17/2026
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.35
|
11.60
|
11.53
|
11.60
|
51,542,266
|
|
|
9/16/2026
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.35
|
11.50
|
11.45
|
11.50
|
47,708,013
|
|
|
9/15/2026
|
+0.15 / +1.32%
|
11.45
|
11.55
|
11.35
|
11.55
|
11.43
|
11.55
|
61,349,707
|
|
|
9/14/2026
|
-0.15 / -1.30%
|
11.55
|
11.60
|
11.30
|
11.40
|
11.43
|
11.40
|
55,172,213
|
|
|
9/11/2026
|
-0.20 / -1.70%
|
11.70
|
11.75
|
11.50
|
11.55
|
11.60
|
11.55
|
62,541,605
|
|
|
9/10/2026
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.60
|
11.75
|
11.68
|
11.75
|
40,845,210
|
|
|
9/9/2026
|
-0.10 / -0.84%
|
11.85
|
11.95
|
11.70
|
11.75
|
11.78
|
11.75
|
71,203,109
|
|
|
9/8/2026
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.80
|
11.85
|
11.85
|
11.85
|
31,823,205
|
|
|
9/7/2026
|
-0.15 / -1.24%
|
12.15
|
12.15
|
11.85
|
11.90
|
11.94
|
11.90
|
38,208,107
|
|
|
9/4/2026
|
+0.10 / +0.84%
|
11.95
|
12.10
|
11.90
|
12.05
|
12.00
|
12.05
|
65,876,120
|
|
|
9/3/2026
|
-0.25 / -2.05%
|
12.05
|
12.15
|
11.95
|
11.95
|
12.01
|
11.95
|
36,325,309
|
|
|
8/28/2026
|
+0.30 / +2.52%
|
11.90
|
12.25
|
11.85
|
12.20
|
12.08
|
12.20
|
82,094,305
|
|
|
8/27/2026
|
-0.15 / -1.24%
|
12.05
|
12.10
|
11.90
|
11.90
|
11.95
|
11.90
|
30,368,910
|
|
|
8/26/2026
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.85
|
12.05
|
11.99
|
12.05
|
56,288,012
|
|
|
8/25/2026
|
-0.05 / -0.41%
|
12.05
|
12.10
|
11.90
|
12.05
|
11.99
|
12.05
|
52,881,016
|
|
|
8/24/2026
|
+0.20 / +1.68%
|
12.05
|
12.20
|
11.90
|
12.10
|
12.03
|
12.10
|
50,586,314
|
|
|
8/21/2026
|
+0.30 / +2.59%
|
11.55
|
11.95
|
11.50
|
11.90
|
11.76
|
11.90
|
81,982,508
|
|
|
8/20/2026
|
+0.10 / +0.87%
|
11.55
|
11.60
|
11.45
|
11.60
|
11.54
|
11.60
|
30,831,508
|
|
|
8/19/2026
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.46
|
11.50
|
54,190,911
|
|
|
8/18/2026
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.40
|
11.60
|
11.55
|
11.60
|
56,538,111
|
|
|
8/17/2026
|
-0.10 / -0.85%
|
11.65
|
11.80
|
11.55
|
11.65
|
11.66
|
11.65
|
48,735,114
|
|
|
8/14/2026
|
-0.05 / -0.42%
|
11.70
|
11.75
|
11.45
|
11.75
|
11.61
|
11.75
|
48,426,910
|
|
|
8/13/2026
|
-0.05 / -0.42%
|
11.85
|
11.95
|
11.65
|
11.80
|
11.79
|
11.80
|
60,591,310
|
|
|
8/12/2026
|
-0.05 / -0.42%
|
11.85
|
11.95
|
11.75
|
11.85
|
11.83
|
11.85
|
57,388,497
|
|
|
8/11/2026
|
-0.10 / -0.83%
|
12.05
|
12.15
|
11.90
|
11.90
|
11.97
|
11.90
|
46,316,912
|
|
|
8/10/2026
|
+0.30 / +2.56%
|
11.75
|
12.10
|
11.65
|
12.00
|
11.86
|
12.00
|
95,831,052
|
|
|
8/7/2026
|
-0.10 / -0.85%
|
11.75
|
11.75
|
11.65
|
11.70
|
11.69
|
11.70
|
52,382,909
|
|
|
8/6/2026
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.60
|
11.80
|
11.75
|
11.80
|
39,908,349
|
|
|
8/5/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.65
|
11.80
|
11.76
|
11.80
|
55,504,910
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,238,900
|
17.90
|
3.47%
|
|
|
|
ACB
|
10,475,900
|
21.90
|
-3.95%
|
|
|
|
BAB
|
5,600
|
11.00
|
3.77%
|
|
|
|
BID
|
12,526,600
|
35.75
|
-2.59%
|
|
|
|
BVB
|
2,743,800
|
11.75
|
6.82%
|
|
|
|
CTG
|
14,170,000
|
30.25
|
-3.66%
|
|
|
|
EIB
|
4,889,000
|
16.40
|
0.92%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|