|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.80
+0.10/+0.73%
3:09:20 PM
|
|
|
|
Closing price on 6/9/2026
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
47,741,800 |
| Split-adjusted Price |
13.80 |
There is no data on 6/10/2026. Display data on 6/9/2026 instead.
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2026
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.72
|
13.80
|
47,741,800
|
|
|
6/8/2026
|
-0.30 / -2.14%
|
13.85
|
13.90
|
13.60
|
13.70
|
13.69
|
13.70
|
61,006,901
|
|
|
6/5/2026
|
+0.20 / +1.45%
|
13.90
|
14.15
|
13.85
|
14.00
|
13.99
|
14.00
|
57,193,700
|
|
|
6/4/2026
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.65
|
13.80
|
13.73
|
13.80
|
47,724,300
|
|
|
6/3/2026
|
+0.20 / +1.47%
|
13.55
|
13.80
|
13.50
|
13.80
|
13.67
|
13.80
|
56,132,898
|
|
|
6/2/2026
|
-0.15 / -1.09%
|
13.65
|
13.70
|
13.55
|
13.60
|
13.62
|
13.60
|
75,987,032
|
|
|
6/1/2026
|
-0.05 / -0.36%
|
13.70
|
13.80
|
13.60
|
13.75
|
13.70
|
13.75
|
43,762,100
|
|
|
5/29/2026
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.65
|
13.80
|
13.73
|
13.80
|
54,634,332
|
|
|
5/28/2026
|
-0.20 / -1.43%
|
14.00
|
14.05
|
13.70
|
13.80
|
13.86
|
13.80
|
66,948,922
|
|
|
5/27/2026
|
+0.20 / +1.45%
|
13.75
|
14.05
|
13.65
|
14.00
|
13.85
|
14.00
|
78,983,232
|
|
|
5/26/2026
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.74
|
13.80
|
48,654,600
|
|
|
5/25/2026
|
+0.15 / +1.11%
|
13.45
|
13.75
|
13.45
|
13.70
|
13.61
|
13.70
|
55,214,600
|
|
|
5/22/2026
|
-0.05 / -0.37%
|
13.50
|
13.55
|
13.35
|
13.55
|
13.45
|
13.55
|
41,369,900
|
|
|
5/21/2026
|
+0.05 / +0.37%
|
13.60
|
13.60
|
13.35
|
13.60
|
13.47
|
13.60
|
49,996,235
|
|
|
5/20/2026
|
-0.10 / -0.73%
|
13.65
|
13.65
|
13.10
|
13.55
|
13.36
|
13.55
|
119,368,900
|
|
|
5/19/2026
|
-0.15 / -1.09%
|
13.80
|
13.90
|
13.60
|
13.65
|
13.71
|
13.65
|
52,602,501
|
|
|
5/18/2026
|
-0.10 / -0.72%
|
13.85
|
13.90
|
13.70
|
13.80
|
13.77
|
13.80
|
46,849,800
|
|
|
5/15/2026
|
-0.10 / -0.71%
|
14.00
|
14.05
|
13.90
|
13.90
|
13.95
|
13.90
|
45,665,600
|
|
|
5/14/2026
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
14.00
|
48,699,000
|
|
|
5/13/2026
|
0.00 / 0.00%
|
14.05
|
14.05
|
13.90
|
14.00
|
13.98
|
14.00
|
62,512,300
|
|
|
5/12/2026
|
-0.15 / -1.06%
|
14.10
|
14.15
|
13.95
|
14.00
|
14.02
|
14.00
|
69,984,675
|
|
|
5/11/2026
|
-0.10 / -0.70%
|
14.25
|
14.25
|
14.00
|
14.15
|
14.09
|
14.15
|
55,023,900
|
|
|
5/8/2026
|
+0.15 / +1.06%
|
14.10
|
14.25
|
14.00
|
14.25
|
14.13
|
14.25
|
92,962,714
|
|
|
5/7/2026
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.05
|
14.10
|
14.15
|
14.10
|
73,949,300
|
|
|
5/6/2026
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.08
|
14.10
|
59,954,800
|
|
|
5/5/2026
|
-0.35 / -2.44%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.10
|
14.00
|
79,201,900
|
|
|
5/4/2026
|
-0.20 / -1.37%
|
14.65
|
14.65
|
14.35
|
14.35
|
14.47
|
14.35
|
62,393,300
|
|
|
4/29/2026
|
+0.10 / +0.69%
|
14.55
|
14.60
|
14.35
|
14.55
|
14.50
|
14.55
|
41,650,500
|
|
|
4/28/2026
|
-0.30 / -2.03%
|
14.75
|
14.75
|
14.45
|
14.45
|
14.56
|
14.45
|
51,564,900
|
|
|
4/24/2026
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.60
|
14.75
|
14.71
|
14.75
|
81,249,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,733,400
|
16.10
|
0.63%
|
|
|
|
ACB
|
48,784,500
|
26.50
|
4.95%
|
|
|
|
BAB
|
300
|
11.20
|
0.00%
|
|
|
|
BID
|
2,030,800
|
41.15
|
0.37%
|
|
|
|
BVB
|
782,900
|
12.40
|
0.81%
|
|
|
|
CTG
|
3,609,500
|
33.40
|
0.45%
|
|
|
|
EIB
|
3,360,200
|
20.75
|
0.24%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|