|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.70
-0.05/-0.47%
3:09:23 PM
|
|
|
|
Closing price on 10/8/2026
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.05 |
| Volume |
48,224,517 |
| Split-adjusted Price |
10.05 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2026
|
-0.75 / -6.94%
|
10.70
|
10.80
|
10.05
|
10.05
|
10.38
|
10.05
|
48,224,517
|
|
|
10/7/2026
|
-0.15 / -1.37%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.78
|
10.80
|
40,073,012
|
|
|
10/6/2026
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.65
|
10.95
|
10.83
|
10.95
|
79,426,703
|
|
|
10/5/2026
|
-0.10 / -0.90%
|
11.15
|
11.25
|
11.05
|
11.05
|
11.09
|
11.05
|
37,762,107
|
|
|
10/2/2026
|
-0.20 / -1.76%
|
11.25
|
11.35
|
11.15
|
11.15
|
11.20
|
11.15
|
49,106,821
|
|
|
10/1/2026
|
-0.10 / -0.87%
|
11.40
|
11.45
|
11.20
|
11.35
|
11.33
|
11.35
|
49,042,306
|
|
|
9/30/2026
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.30
|
11.45
|
11.39
|
11.45
|
30,251,410
|
|
|
9/29/2026
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.35
|
11.45
|
11.43
|
11.45
|
32,309,809
|
|
|
9/28/2026
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.35
|
11.50
|
11.44
|
11.50
|
40,340,692
|
|
|
9/25/2026
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.45
|
11.60
|
11.56
|
11.60
|
43,385,815
|
|
|
9/24/2026
|
-0.10 / -0.85%
|
11.65
|
11.70
|
11.50
|
11.60
|
11.57
|
11.60
|
34,507,687
|
|
|
9/23/2026
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.60
|
11.70
|
11.67
|
11.70
|
35,316,116
|
|
|
9/22/2026
|
+0.05 / +0.43%
|
11.60
|
11.65
|
11.50
|
11.65
|
11.59
|
11.65
|
15,475,512
|
|
|
9/21/2026
|
-0.20 / -1.69%
|
11.75
|
11.80
|
11.50
|
11.60
|
11.61
|
11.60
|
51,347,816
|
|
|
9/18/2026
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.73
|
11.80
|
51,778,914
|
|
|
9/17/2026
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.35
|
11.60
|
11.53
|
11.60
|
51,542,266
|
|
|
9/16/2026
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.35
|
11.50
|
11.45
|
11.50
|
47,708,013
|
|
|
9/15/2026
|
+0.15 / +1.32%
|
11.45
|
11.55
|
11.35
|
11.55
|
11.43
|
11.55
|
61,349,707
|
|
|
9/14/2026
|
-0.15 / -1.30%
|
11.55
|
11.60
|
11.30
|
11.40
|
11.43
|
11.40
|
55,172,213
|
|
|
9/11/2026
|
-0.20 / -1.70%
|
11.70
|
11.75
|
11.50
|
11.55
|
11.60
|
11.55
|
62,541,605
|
|
|
9/10/2026
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.60
|
11.75
|
11.68
|
11.75
|
40,845,210
|
|
|
9/9/2026
|
-0.10 / -0.84%
|
11.85
|
11.95
|
11.70
|
11.75
|
11.78
|
11.75
|
71,203,109
|
|
|
9/8/2026
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.80
|
11.85
|
11.85
|
11.85
|
31,823,205
|
|
|
9/7/2026
|
-0.15 / -1.24%
|
12.15
|
12.15
|
11.85
|
11.90
|
11.94
|
11.90
|
38,208,107
|
|
|
9/4/2026
|
+0.10 / +0.84%
|
11.95
|
12.10
|
11.90
|
12.05
|
12.00
|
12.05
|
65,876,120
|
|
|
9/3/2026
|
-0.25 / -2.05%
|
12.05
|
12.15
|
11.95
|
11.95
|
12.01
|
11.95
|
36,325,309
|
|
|
8/28/2026
|
+0.30 / +2.52%
|
11.90
|
12.25
|
11.85
|
12.20
|
12.08
|
12.20
|
82,094,305
|
|
|
8/27/2026
|
-0.15 / -1.24%
|
12.05
|
12.10
|
11.90
|
11.90
|
11.95
|
11.90
|
30,368,910
|
|
|
8/26/2026
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.85
|
12.05
|
11.99
|
12.05
|
56,288,012
|
|
|
8/25/2026
|
-0.05 / -0.41%
|
12.05
|
12.10
|
11.90
|
12.05
|
11.99
|
12.05
|
52,881,016
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
408,900
|
17.50
|
0.57%
|
|
|
|
ACB
|
6,518,000
|
20.55
|
0.24%
|
|
|
|
BAB
|
800
|
10.40
|
-0.95%
|
|
|
|
BID
|
4,411,400
|
32.25
|
-0.62%
|
|
|
|
BVB
|
714,600
|
10.45
|
0.48%
|
|
|
|
CTG
|
17,794,700
|
31.60
|
1.77%
|
|
|
|
EIB
|
4,175,100
|
16.40
|
-0.91%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|