|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.45
+0.10/+0.65%
3:09:21 PM
|
|
|
|
Closing price on 2/13/2026
|
|
| Open |
15.35 |
| High |
15.45 |
| Low |
15.25 |
| Volume |
37,753,700 |
| Split-adjusted Price |
15.45 |
There is no data on 2/16/2026. Display data on 2/13/2026 instead.
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.10 / +0.65%
|
15.35
|
15.45
|
15.25
|
15.45
|
15.32
|
15.45
|
37,753,700
|
|
|
2/12/2026
|
-0.15 / -0.97%
|
15.50
|
15.65
|
15.25
|
15.35
|
15.44
|
15.35
|
41,531,600
|
|
|
2/11/2026
|
+0.25 / +1.64%
|
15.25
|
15.70
|
15.15
|
15.50
|
15.44
|
15.50
|
71,155,839
|
|
|
2/10/2026
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.95
|
15.25
|
15.14
|
15.25
|
63,493,500
|
|
|
2/9/2026
|
-0.10 / -0.65%
|
15.45
|
15.45
|
15.05
|
15.25
|
15.22
|
15.25
|
63,561,100
|
|
|
2/6/2026
|
-0.30 / -1.92%
|
15.55
|
15.85
|
15.35
|
15.35
|
15.61
|
15.35
|
63,205,800
|
|
|
2/5/2026
|
-0.15 / -0.95%
|
15.80
|
15.85
|
15.65
|
15.65
|
15.70
|
15.65
|
51,233,200
|
|
|
2/4/2026
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.65
|
15.80
|
15.77
|
15.80
|
47,046,700
|
|
|
2/3/2026
|
+0.05 / +0.32%
|
15.90
|
15.95
|
15.70
|
15.80
|
15.80
|
15.80
|
54,821,856
|
|
|
2/2/2026
|
-0.25 / -1.56%
|
16.00
|
16.05
|
15.70
|
15.75
|
15.81
|
15.75
|
52,295,000
|
|
|
1/30/2026
|
+0.05 / +0.31%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.00
|
16.00
|
54,707,900
|
|
|
1/29/2026
|
-0.05 / -0.31%
|
15.90
|
16.00
|
15.80
|
15.95
|
15.87
|
15.95
|
41,935,000
|
|
|
1/28/2026
|
-0.05 / -0.31%
|
15.95
|
16.05
|
15.80
|
16.00
|
15.88
|
16.00
|
46,269,900
|
|
|
1/27/2026
|
+0.30 / +1.90%
|
15.80
|
16.05
|
15.65
|
16.05
|
15.82
|
16.05
|
51,904,701
|
|
|
1/26/2026
|
-0.55 / -3.37%
|
16.25
|
16.35
|
15.65
|
15.75
|
16.04
|
15.75
|
75,657,001
|
|
|
1/23/2026
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.25
|
16.30
|
16.32
|
16.30
|
49,017,904
|
|
|
1/22/2026
|
-0.15 / -0.91%
|
16.45
|
16.55
|
16.30
|
16.30
|
16.40
|
16.30
|
60,063,602
|
|
|
1/21/2026
|
-0.10 / -0.60%
|
16.40
|
16.50
|
16.25
|
16.45
|
16.35
|
16.45
|
65,842,201
|
|
|
1/20/2026
|
+0.05 / +0.30%
|
16.55
|
16.70
|
16.35
|
16.55
|
16.52
|
16.55
|
54,993,797
|
|
|
1/19/2026
|
+0.15 / +0.92%
|
16.40
|
16.65
|
16.30
|
16.50
|
16.46
|
16.50
|
59,592,803
|
|
|
1/16/2026
|
-0.15 / -0.91%
|
16.60
|
16.80
|
16.35
|
16.35
|
16.46
|
16.35
|
58,807,902
|
|
|
1/15/2026
|
-0.20 / -1.20%
|
16.65
|
16.70
|
16.25
|
16.50
|
16.46
|
16.50
|
86,864,103
|
|
|
1/14/2026
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.55
|
16.70
|
16.66
|
16.70
|
93,437,103
|
|
|
1/13/2026
|
-0.30 / -1.76%
|
17.20
|
17.20
|
16.65
|
16.70
|
16.84
|
16.70
|
90,963,201
|
|
|
1/12/2026
|
+0.50 / +3.03%
|
16.45
|
17.20
|
16.40
|
17.00
|
16.91
|
17.00
|
112,881,401
|
|
|
1/9/2026
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.67
|
16.50
|
79,380,402
|
|
|
1/8/2026
|
+0.10 / +0.61%
|
16.55
|
17.05
|
16.40
|
16.60
|
16.74
|
16.60
|
136,155,101
|
|
|
1/7/2026
|
+0.30 / +1.85%
|
16.25
|
16.55
|
16.20
|
16.50
|
16.39
|
16.50
|
85,081,501
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
829,200
|
14.10
|
2.17%
|
|
|
|
ACB
|
13,629,700
|
23.85
|
0.00%
|
|
|
|
BAB
|
6,500
|
11.70
|
0.00%
|
|
|
|
BID
|
6,762,700
|
46.90
|
-1.37%
|
|
|
|
BVB
|
1,566,600
|
13.50
|
0.75%
|
|
|
|
CTG
|
9,259,700
|
38.60
|
1.58%
|
|
|
|
EIB
|
14,234,900
|
23.10
|
3.36%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|