|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.20
+0.30/+2.52%
3:09:22 PM
|
|
|
|
Closing price on 8/28/2026
|
|
| Open |
11.90 |
| High |
12.25 |
| Low |
11.85 |
| Volume |
82,094,305 |
| Split-adjusted Price |
12.20 |
There is no data on 8/29/2026. Display data on 8/28/2026 instead.
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2026
|
-0.10 / -0.84%
|
11.85
|
11.95
|
11.70
|
11.80
|
11.80
|
11.80
|
63,641,063
|
|
|
8/3/2026
|
+0.40 / +3.48%
|
11.55
|
11.90
|
11.50
|
11.90
|
11.76
|
11.90
|
58,669,807
|
|
|
7/31/2026
|
-0.25 / -2.13%
|
11.75
|
11.80
|
11.50
|
11.50
|
11.59
|
11.50
|
54,785,940
|
|
|
7/30/2026
|
+0.55 / +4.91%
|
11.25
|
11.80
|
11.20
|
11.75
|
11.55
|
11.75
|
85,555,150
|
|
|
7/29/2026
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.26
|
11.20
|
61,564,427
|
|
|
7/28/2026
|
-0.05 / -0.44%
|
11.20
|
11.55
|
11.10
|
11.40
|
11.34
|
11.40
|
101,540,557
|
|
|
7/27/2026
|
-0.35 / -2.97%
|
11.75
|
11.80
|
11.45
|
11.45
|
11.59
|
11.45
|
46,719,240
|
|
|
7/24/2026
|
-0.20 / -1.67%
|
11.95
|
11.95
|
11.70
|
11.80
|
11.77
|
11.80
|
45,518,400
|
|
|
7/23/2026
|
+0.30 / +2.56%
|
11.55
|
12.00
|
11.40
|
12.00
|
11.62
|
12.00
|
93,893,740
|
|
|
7/22/2026
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.55
|
11.70
|
11.66
|
11.70
|
66,200,355
|
|
|
7/21/2026
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.70
|
11.80
|
11.78
|
11.80
|
73,272,740
|
|
|
7/20/2026
|
-0.85 / -6.72%
|
12.55
|
12.60
|
11.80
|
11.80
|
12.10
|
11.80
|
82,417,455
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
451,100
|
17.30
|
0.00%
|
|
|
|
ACB
|
5,560,400
|
22.65
|
0.22%
|
|
|
|
BAB
|
200
|
10.70
|
0.00%
|
|
|
|
BID
|
3,116,700
|
36.85
|
-0.27%
|
|
|
|
BVB
|
493,000
|
12.05
|
0.84%
|
|
|
|
CTG
|
7,718,600
|
31.95
|
0.16%
|
|
|
|
EIB
|
4,692,600
|
17.30
|
-0.29%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|