|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.20
+0.10/+0.62%
3:09:24 PM
|
|
|
|
Closing price on 1/6/2026
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
78,700,200 |
| Split-adjusted Price |
16.20 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.00
|
16.20
|
78,700,200
|
|
|
1/5/2026
|
-0.25 / -1.53%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.14
|
16.10
|
64,455,300
|
|
|
12/31/2025
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.20
|
16.35
|
16.31
|
16.35
|
53,027,000
|
|
|
12/30/2025
|
+0.15 / +0.93%
|
16.15
|
16.40
|
16.15
|
16.35
|
16.27
|
16.35
|
65,877,002
|
|
|
12/29/2025
|
-0.15 / -0.92%
|
16.35
|
16.35
|
16.20
|
16.20
|
16.25
|
16.20
|
56,420,600
|
|
|
12/26/2025
|
-0.15 / -0.91%
|
16.35
|
16.50
|
15.90
|
16.35
|
16.26
|
16.35
|
108,317,101
|
|
|
12/25/2025
|
-0.40 / -2.37%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.68
|
16.50
|
56,912,301
|
|
|
12/24/2025
|
+0.60 / +3.68%
|
16.30
|
17.15
|
16.30
|
16.90
|
16.80
|
16.90
|
117,342,400
|
|
|
12/23/2025
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.15
|
16.30
|
16.26
|
16.30
|
59,942,002
|
|
|
12/22/2025
|
+0.15 / +0.93%
|
16.20
|
16.50
|
16.10
|
16.30
|
16.31
|
16.30
|
67,313,201
|
|
|
12/19/2025
|
+0.05 / +0.31%
|
16.20
|
16.20
|
15.90
|
16.15
|
16.09
|
16.15
|
48,068,901
|
|
|
12/18/2025
|
+0.40 / +2.55%
|
15.85
|
16.25
|
15.65
|
16.10
|
15.88
|
16.10
|
78,462,301
|
|
|
12/17/2025
|
-0.20 / -1.26%
|
15.95
|
16.00
|
15.70
|
15.70
|
15.87
|
15.70
|
49,366,404
|
|
|
12/16/2025
|
0.00 / 0.00%
|
15.80
|
16.35
|
15.65
|
15.90
|
16.01
|
15.90
|
63,323,205
|
|
|
12/15/2025
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.65
|
15.90
|
15.86
|
15.90
|
49,057,501
|
|
|
12/12/2025
|
-0.35 / -2.14%
|
16.25
|
16.30
|
16.00
|
16.00
|
16.12
|
16.00
|
67,302,102
|
|
|
12/11/2025
|
-0.10 / -0.61%
|
16.40
|
16.45
|
16.10
|
16.35
|
16.27
|
16.35
|
61,521,201
|
|
|
12/10/2025
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.25
|
16.45
|
16.39
|
16.45
|
44,837,000
|
|
|
12/9/2025
|
-0.10 / -0.60%
|
16.55
|
16.60
|
16.10
|
16.50
|
16.31
|
16.50
|
99,445,600
|
|
|
12/8/2025
|
-0.15 / -0.90%
|
16.75
|
16.85
|
16.55
|
16.60
|
16.73
|
16.60
|
57,633,101
|
|
|
12/5/2025
|
-0.55 / -3.18%
|
17.25
|
17.35
|
16.75
|
16.75
|
17.12
|
16.75
|
58,621,460
|
|
|
12/4/2025
|
-0.05 / -0.29%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
17.30
|
56,237,602
|
|
|
12/3/2025
|
+0.35 / +2.06%
|
16.90
|
17.35
|
16.90
|
17.35
|
17.12
|
17.35
|
82,553,502
|
|
|
12/2/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.92
|
17.00
|
68,267,600
|
|
|
12/1/2025
|
+0.20 / +1.19%
|
16.75
|
17.05
|
16.70
|
17.00
|
16.88
|
17.00
|
57,719,702
|
|
|
11/28/2025
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.72
|
16.80
|
56,964,305
|
|
|
11/27/2025
|
+0.05 / +0.30%
|
16.65
|
16.90
|
16.60
|
16.75
|
16.75
|
16.75
|
49,403,502
|
|
|
11/26/2025
|
+0.30 / +1.83%
|
16.35
|
16.75
|
16.35
|
16.70
|
16.57
|
16.70
|
89,662,405
|
|
|
11/25/2025
|
-0.15 / -0.91%
|
16.55
|
16.70
|
16.35
|
16.40
|
16.52
|
16.40
|
78,806,401
|
|
|
11/24/2025
|
-0.10 / -0.60%
|
16.55
|
16.70
|
16.45
|
16.55
|
16.59
|
16.55
|
52,675,003
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,834,300
|
16.00
|
0.63%
|
|
|
|
ACB
|
12,736,300
|
24.00
|
0.00%
|
|
|
|
BAB
|
28,300
|
12.50
|
0.00%
|
|
|
|
BID
|
4,854,900
|
38.90
|
1.17%
|
|
|
|
BVB
|
1,077,000
|
13.20
|
0.76%
|
|
|
|
CTG
|
14,857,900
|
36.20
|
1.97%
|
|
|
|
EIB
|
5,987,500
|
21.20
|
1.19%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|