Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.75
-0.05/-0.36%
10:40:00 AM
|
|
|
Closing price on 6/5/2025
|
|
Open |
13.75 |
High |
13.80 |
Low |
13.70 |
Volume |
12,040,104 |
Split-adjusted Price |
13.75 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2025
|
-0.05 / -0.36%
|
13.75
|
13.80
|
13.70
|
13.75
|
13.75
|
13.75
|
12,040,104
|
|
6/4/2025
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.91
|
13.80
|
53,945,805
|
|
6/3/2025
|
+0.20 / +1.46%
|
13.70
|
14.05
|
13.60
|
13.90
|
13.85
|
13.90
|
96,448,909
|
|
6/2/2025
|
+0.15 / +1.11%
|
13.40
|
13.70
|
13.35
|
13.70
|
13.54
|
13.70
|
56,189,907
|
|
5/30/2025
|
-0.05 / -0.37%
|
13.60
|
13.70
|
13.30
|
13.55
|
13.48
|
13.55
|
87,820,815
|
|
5/29/2025
|
-0.20 / -1.45%
|
13.70
|
14.15
|
13.60
|
13.60
|
13.82
|
13.60
|
76,820,609
|
|
5/28/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.55
|
13.80
|
13.71
|
13.80
|
53,142,011
|
|
5/27/2025
|
+0.20 / +1.47%
|
13.60
|
14.05
|
13.40
|
13.80
|
13.74
|
13.80
|
104,817,105
|
|
5/26/2025
|
+0.10 / +0.74%
|
13.50
|
13.85
|
13.30
|
13.60
|
13.51
|
13.60
|
91,609,209
|
|
5/23/2025
|
+0.05 / +0.37%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.41
|
13.50
|
45,265,906
|
|
5/22/2025
|
-0.05 / -0.37%
|
13.50
|
13.60
|
13.25
|
13.45
|
13.45
|
13.45
|
76,307,608
|
|
5/21/2025
|
+0.15 / +1.12%
|
13.40
|
13.60
|
13.20
|
13.50
|
13.36
|
13.50
|
78,362,709
|
|
5/20/2025
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.25
|
13.35
|
13.36
|
13.35
|
92,386,206
|
|
5/19/2025
|
-0.10 / -0.74%
|
13.35
|
13.45
|
13.20
|
13.35
|
13.34
|
13.35
|
60,035,713
|
|
5/16/2025
|
-0.25 / -1.82%
|
13.50
|
13.65
|
13.35
|
13.45
|
13.47
|
13.45
|
47,485,105
|
|
5/15/2025
|
+0.70 / +5.38%
|
12.95
|
13.90
|
12.85
|
13.70
|
13.37
|
13.70
|
174,292,511
|
|
5/14/2025
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.00
|
13.00
|
76,601,232
|
|
5/13/2025
|
-0.05 / -0.38%
|
13.20
|
13.35
|
13.00
|
13.10
|
13.13
|
13.10
|
92,518,703
|
|
5/12/2025
|
+0.25 / +1.94%
|
12.90
|
13.15
|
12.75
|
13.15
|
13.02
|
13.15
|
95,540,802
|
|
5/9/2025
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.65
|
12.90
|
12.84
|
12.90
|
72,847,000
|
|
5/8/2025
|
+0.30 / +2.38%
|
12.70
|
13.10
|
12.50
|
12.90
|
12.81
|
12.90
|
89,234,405
|
|
5/7/2025
|
+0.10 / +0.80%
|
12.45
|
12.60
|
12.35
|
12.60
|
12.47
|
12.60
|
69,981,000
|
|
5/6/2025
|
-0.20 / -1.57%
|
12.70
|
12.85
|
12.50
|
12.50
|
12.64
|
12.50
|
54,219,300
|
|
5/5/2025
|
+0.10 / +0.79%
|
12.75
|
12.75
|
12.35
|
12.70
|
12.56
|
12.70
|
59,726,001
|
|
4/29/2025
|
-0.10 / -0.79%
|
12.70
|
12.95
|
12.45
|
12.60
|
12.61
|
12.60
|
54,099,118
|
|
4/28/2025
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.60
|
12.70
|
57,481,169
|
|
4/25/2025
|
-0.10 / -0.78%
|
12.90
|
12.95
|
12.55
|
12.80
|
12.74
|
12.80
|
71,863,115
|
|
4/24/2025
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.55
|
12.90
|
12.76
|
12.90
|
87,987,673
|
|
4/23/2025
|
-0.20 / -1.52%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.03
|
13.00
|
101,854,715
|
|
4/22/2025
|
0.00 / 0.00%
|
13.05
|
13.35
|
12.30
|
13.20
|
12.71
|
13.20
|
226,396,811
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
931,700
|
8.10
|
0.00%
|
|
|
ACB
|
1,057,300
|
21.15
|
0.24%
|
|
|
BAB
|
2,600
|
11.60
|
-0.85%
|
|
|
BID
|
781,700
|
35.70
|
-0.14%
|
|
|
BVB
|
1,098,400
|
13.00
|
-1.52%
|
|
|
CTG
|
1,230,700
|
38.30
|
-0.52%
|
|
|
EIB
|
2,823,200
|
24.20
|
-1.83%
|
|
|
|
Market Update
Last updated at 10:40:00 AM
|
|
|
|
|