|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.45
-0.05/-0.43%
3:09:22 PM
|
|
|
|
Closing price on 12/1/2025
|
|
| Open |
16.75 |
| High |
17.05 |
| Low |
16.70 |
| Volume |
57,719,702 |
| Split-adjusted Price |
16.76 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2025
|
+0.20 / +1.19%
|
16.75
|
17.05
|
16.70
|
17.00
|
16.88
|
16.76
|
57,719,702
|
|
|
11/28/2025
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.72
|
16.56
|
56,964,305
|
|
|
11/27/2025
|
+0.05 / +0.30%
|
16.65
|
16.90
|
16.60
|
16.75
|
16.75
|
16.51
|
49,403,502
|
|
|
11/26/2025
|
+0.30 / +1.83%
|
16.35
|
16.75
|
16.35
|
16.70
|
16.57
|
16.46
|
89,662,405
|
|
|
11/25/2025
|
-0.15 / -0.91%
|
16.55
|
16.70
|
16.35
|
16.40
|
16.52
|
16.16
|
78,806,401
|
|
|
11/24/2025
|
-0.10 / -0.60%
|
16.55
|
16.70
|
16.45
|
16.55
|
16.59
|
16.31
|
52,675,003
|
|
|
11/21/2025
|
0.00 / 0.00%
|
16.50
|
16.65
|
16.35
|
16.65
|
16.48
|
16.41
|
58,438,102
|
|
|
11/20/2025
|
+0.20 / +1.22%
|
16.40
|
16.65
|
16.25
|
16.65
|
16.46
|
16.41
|
83,370,904
|
|
|
11/19/2025
|
-0.05 / -0.30%
|
16.45
|
16.60
|
16.35
|
16.45
|
16.47
|
16.21
|
60,060,504
|
|
|
11/18/2025
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.45
|
16.26
|
44,005,403
|
|
|
11/17/2025
|
+0.25 / +1.53%
|
16.25
|
16.60
|
16.10
|
16.60
|
16.33
|
16.36
|
65,766,802
|
|
|
11/14/2025
|
0.00 / 0.00%
|
16.20
|
16.35
|
16.10
|
16.35
|
16.22
|
16.11
|
62,828,700
|
|
|
11/13/2025
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.05
|
16.35
|
16.21
|
16.11
|
65,457,810
|
|
|
11/12/2025
|
+0.50 / +3.16%
|
15.80
|
16.30
|
15.55
|
16.30
|
15.88
|
16.07
|
91,805,402
|
|
|
11/11/2025
|
+0.50 / +3.27%
|
15.40
|
15.80
|
15.15
|
15.80
|
15.43
|
15.57
|
70,331,900
|
|
|
11/10/2025
|
0.00 / 0.00%
|
15.25
|
15.60
|
15.10
|
15.30
|
15.34
|
15.08
|
61,596,900
|
|
|
11/7/2025
|
-0.55 / -3.47%
|
15.75
|
15.85
|
15.20
|
15.30
|
15.48
|
15.08
|
84,767,600
|
|
|
11/6/2025
|
-0.35 / -2.16%
|
16.05
|
16.25
|
15.85
|
15.85
|
16.02
|
15.62
|
54,472,700
|
|
|
11/5/2025
|
-0.10 / -0.61%
|
16.30
|
16.35
|
16.10
|
16.20
|
16.19
|
15.97
|
40,581,601
|
|
|
11/4/2025
|
+0.35 / +2.19%
|
15.90
|
16.40
|
15.35
|
16.30
|
15.87
|
16.07
|
97,089,080
|
|
|
11/3/2025
|
-0.50 / -3.04%
|
16.35
|
16.40
|
15.95
|
15.95
|
16.08
|
15.72
|
81,070,601
|
|
|
10/31/2025
|
-0.45 / -2.66%
|
16.85
|
16.85
|
16.45
|
16.45
|
16.61
|
16.21
|
47,405,001
|
|
|
10/30/2025
|
+0.10 / +0.60%
|
16.80
|
16.95
|
16.55
|
16.90
|
16.74
|
16.66
|
71,843,701
|
|
|
10/29/2025
|
+0.45 / +2.75%
|
16.30
|
17.05
|
16.25
|
16.80
|
16.69
|
16.56
|
118,144,301
|
|
|
10/28/2025
|
+0.20 / +1.24%
|
16.20
|
16.35
|
15.90
|
16.35
|
16.10
|
16.11
|
68,144,001
|
|
|
10/27/2025
|
-0.15 / -0.92%
|
16.40
|
16.45
|
16.00
|
16.15
|
16.18
|
15.92
|
95,564,802
|
|
|
10/24/2025
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.35
|
16.07
|
83,890,402
|
|
|
10/23/2025
|
+0.05 / +0.30%
|
16.65
|
17.00
|
16.60
|
16.70
|
16.78
|
16.46
|
80,637,005
|
|
|
10/22/2025
|
-0.35 / -2.06%
|
17.00
|
17.00
|
16.40
|
16.65
|
16.71
|
16.41
|
81,491,701
|
|
|
10/21/2025
|
+0.15 / +0.89%
|
16.85
|
17.25
|
16.10
|
17.00
|
16.66
|
16.76
|
144,384,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,687,000
|
17.70
|
1.14%
|
|
|
|
ACB
|
7,059,700
|
21.05
|
-0.24%
|
|
|
|
BAB
|
6,700
|
10.80
|
2.86%
|
|
|
|
BID
|
2,212,500
|
35.90
|
0.42%
|
|
|
|
BVB
|
461,200
|
10.55
|
0.00%
|
|
|
|
CTG
|
7,504,100
|
29.75
|
-0.34%
|
|
|
|
EIB
|
6,965,500
|
17.10
|
2.09%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|