|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.70
-0.10/-0.85%
3:09:21 PM
|
|
|
|
Closing price on 8/7/2026
|
|
| Open |
11.75 |
| High |
11.75 |
| Low |
11.65 |
| Volume |
52,382,909 |
| Split-adjusted Price |
11.70 |
There is no data on 8/9/2026. Display data on 8/7/2026 instead.
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2026
|
-0.05 / -0.39%
|
12.70
|
12.75
|
12.55
|
12.65
|
12.61
|
12.65
|
31,834,940
|
|
|
7/16/2026
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.45
|
12.70
|
12.58
|
12.70
|
50,732,155
|
|
|
7/15/2026
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.55
|
12.60
|
12.64
|
12.60
|
41,016,640
|
|
|
7/14/2026
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.62
|
12.80
|
65,134,030
|
|
|
7/13/2026
|
-0.55 / -4.18%
|
13.15
|
13.20
|
12.60
|
12.60
|
12.87
|
12.60
|
101,748,450
|
|
|
7/10/2026
|
-0.20 / -1.50%
|
13.35
|
13.35
|
13.15
|
13.15
|
13.21
|
13.15
|
43,443,628
|
|
|
7/9/2026
|
-0.05 / -0.37%
|
13.35
|
13.40
|
13.20
|
13.35
|
13.30
|
13.35
|
37,749,140
|
|
|
7/8/2026
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.36
|
13.40
|
46,692,987
|
|
|
7/7/2026
|
+0.05 / +0.37%
|
13.40
|
13.45
|
13.20
|
13.40
|
13.30
|
13.40
|
54,242,040
|
|
|
7/6/2026
|
-0.30 / -2.20%
|
13.65
|
13.70
|
13.30
|
13.35
|
13.46
|
13.35
|
79,359,887
|
|
|
7/3/2026
|
-0.05 / -0.36%
|
13.75
|
13.80
|
13.55
|
13.65
|
13.63
|
13.65
|
32,353,740
|
|
|
7/2/2026
|
0.00 / 0.00%
|
13.70
|
13.95
|
13.65
|
13.70
|
13.78
|
13.70
|
74,006,326
|
|
|
7/1/2026
|
+0.15 / +1.11%
|
13.55
|
13.75
|
13.50
|
13.70
|
13.62
|
13.70
|
50,236,440
|
|
|
6/30/2026
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.45
|
13.55
|
13.55
|
13.55
|
68,025,387
|
|
|
6/29/2026
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.63
|
13.60
|
34,547,340
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
675,200
|
16.90
|
1.20%
|
|
|
|
ACB
|
9,526,200
|
22.40
|
1.13%
|
|
|
|
BAB
|
10,400
|
10.80
|
0.93%
|
|
|
|
BID
|
8,649,000
|
39.05
|
3.03%
|
|
|
|
BVB
|
795,900
|
12.40
|
-0.40%
|
|
|
|
CTG
|
14,932,900
|
32.50
|
3.67%
|
|
|
|
EIB
|
3,756,400
|
18.00
|
-0.83%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|