|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.40
-0.05/-0.44%
10:20:02 AM
|
|
|
|
Closing price on 1/29/2026
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
41,935,000 |
| Split-adjusted Price |
15.72 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2026
|
-0.05 / -0.31%
|
15.90
|
16.00
|
15.80
|
15.95
|
15.87
|
15.72
|
41,935,000
|
|
|
1/28/2026
|
-0.05 / -0.31%
|
15.95
|
16.05
|
15.80
|
16.00
|
15.88
|
15.77
|
46,269,900
|
|
|
1/27/2026
|
+0.30 / +1.90%
|
15.80
|
16.05
|
15.65
|
16.05
|
15.82
|
15.82
|
51,904,701
|
|
|
1/26/2026
|
-0.55 / -3.37%
|
16.25
|
16.35
|
15.65
|
15.75
|
16.04
|
15.52
|
75,657,001
|
|
|
1/23/2026
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.25
|
16.30
|
16.32
|
16.07
|
49,017,904
|
|
|
1/22/2026
|
-0.15 / -0.91%
|
16.45
|
16.55
|
16.30
|
16.30
|
16.40
|
16.07
|
60,063,602
|
|
|
1/21/2026
|
-0.10 / -0.60%
|
16.40
|
16.50
|
16.25
|
16.45
|
16.35
|
16.21
|
65,842,201
|
|
|
1/20/2026
|
+0.05 / +0.30%
|
16.55
|
16.70
|
16.35
|
16.55
|
16.52
|
16.31
|
54,993,797
|
|
|
1/19/2026
|
+0.15 / +0.92%
|
16.40
|
16.65
|
16.30
|
16.50
|
16.46
|
16.26
|
59,592,803
|
|
|
1/16/2026
|
-0.15 / -0.91%
|
16.60
|
16.80
|
16.35
|
16.35
|
16.46
|
16.11
|
58,807,902
|
|
|
1/15/2026
|
-0.20 / -1.20%
|
16.65
|
16.70
|
16.25
|
16.50
|
16.46
|
16.26
|
86,864,103
|
|
|
1/14/2026
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.55
|
16.70
|
16.66
|
16.46
|
93,437,103
|
|
|
1/13/2026
|
-0.30 / -1.76%
|
17.20
|
17.20
|
16.65
|
16.70
|
16.84
|
16.46
|
90,963,201
|
|
|
1/12/2026
|
+0.50 / +3.03%
|
16.45
|
17.20
|
16.40
|
17.00
|
16.91
|
16.76
|
112,881,401
|
|
|
1/9/2026
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.67
|
16.26
|
79,380,402
|
|
|
1/8/2026
|
+0.10 / +0.61%
|
16.55
|
17.05
|
16.40
|
16.60
|
16.74
|
16.36
|
136,155,101
|
|
|
1/7/2026
|
+0.30 / +1.85%
|
16.25
|
16.55
|
16.20
|
16.50
|
16.39
|
16.26
|
85,081,501
|
|
|
1/6/2026
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.00
|
15.97
|
78,700,200
|
|
|
1/5/2026
|
-0.25 / -1.53%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.14
|
15.87
|
64,455,300
|
|
|
12/31/2025
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.20
|
16.35
|
16.31
|
16.11
|
53,027,000
|
|
|
12/30/2025
|
+0.15 / +0.93%
|
16.15
|
16.40
|
16.15
|
16.35
|
16.27
|
16.11
|
65,877,002
|
|
|
12/29/2025
|
-0.15 / -0.92%
|
16.35
|
16.35
|
16.20
|
16.20
|
16.25
|
15.97
|
56,420,600
|
|
|
12/26/2025
|
-0.15 / -0.91%
|
16.35
|
16.50
|
15.90
|
16.35
|
16.26
|
16.11
|
108,317,101
|
|
|
12/25/2025
|
-0.40 / -2.37%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.68
|
16.26
|
56,912,301
|
|
|
12/24/2025
|
+0.60 / +3.68%
|
16.30
|
17.15
|
16.30
|
16.90
|
16.80
|
16.66
|
117,342,400
|
|
|
12/23/2025
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.15
|
16.30
|
16.26
|
16.07
|
59,942,002
|
|
|
12/22/2025
|
+0.15 / +0.93%
|
16.20
|
16.50
|
16.10
|
16.30
|
16.31
|
16.07
|
67,313,201
|
|
|
12/19/2025
|
+0.05 / +0.31%
|
16.20
|
16.20
|
15.90
|
16.15
|
16.09
|
15.92
|
48,068,901
|
|
|
12/18/2025
|
+0.40 / +2.55%
|
15.85
|
16.25
|
15.65
|
16.10
|
15.88
|
15.87
|
78,462,301
|
|
|
12/17/2025
|
-0.20 / -1.26%
|
15.95
|
16.00
|
15.70
|
15.70
|
15.87
|
15.47
|
49,366,404
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
207,100
|
17.60
|
-0.56%
|
|
|
|
ACB
|
2,257,400
|
21.40
|
1.66%
|
|
|
|
BAB
|
1,300
|
10.60
|
-1.85%
|
|
|
|
BID
|
1,071,400
|
36.05
|
0.42%
|
|
|
|
BVB
|
190,300
|
10.55
|
0.00%
|
|
|
|
CTG
|
1,445,800
|
30.10
|
1.18%
|
|
|
|
EIB
|
617,900
|
17.05
|
-0.29%
|
|
|
|
|
Market Update
Last updated at 10:20:00 AM
|
|
|
|
|