|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.00
-0.35/-2.14%
3:09:21 PM
|
|
|
|
Closing price on 12/12/2025
|
|
| Open |
16.25 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
67,302,102 |
| Split-adjusted Price |
16.00 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.35 / -2.14%
|
16.25
|
16.30
|
16.00
|
16.00
|
16.12
|
16.00
|
67,302,102
|
|
|
12/11/2025
|
-0.10 / -0.61%
|
16.40
|
16.45
|
16.10
|
16.35
|
16.27
|
16.35
|
61,521,201
|
|
|
12/10/2025
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.25
|
16.45
|
16.39
|
16.45
|
44,837,000
|
|
|
12/9/2025
|
-0.10 / -0.60%
|
16.55
|
16.60
|
16.10
|
16.50
|
16.31
|
16.50
|
99,445,600
|
|
|
12/8/2025
|
-0.15 / -0.90%
|
16.75
|
16.85
|
16.55
|
16.60
|
16.73
|
16.60
|
57,633,101
|
|
|
12/5/2025
|
-0.55 / -3.18%
|
17.25
|
17.35
|
16.75
|
16.75
|
17.12
|
16.75
|
58,621,460
|
|
|
12/4/2025
|
-0.05 / -0.29%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
17.30
|
56,237,602
|
|
|
12/3/2025
|
+0.35 / +2.06%
|
16.90
|
17.35
|
16.90
|
17.35
|
17.12
|
17.35
|
82,553,502
|
|
|
12/2/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.92
|
17.00
|
68,267,600
|
|
|
12/1/2025
|
+0.20 / +1.19%
|
16.75
|
17.05
|
16.70
|
17.00
|
16.88
|
17.00
|
57,719,702
|
|
|
11/28/2025
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.72
|
16.80
|
56,964,305
|
|
|
11/27/2025
|
+0.05 / +0.30%
|
16.65
|
16.90
|
16.60
|
16.75
|
16.75
|
16.75
|
49,403,502
|
|
|
11/26/2025
|
+0.30 / +1.83%
|
16.35
|
16.75
|
16.35
|
16.70
|
16.57
|
16.70
|
89,662,405
|
|
|
11/25/2025
|
-0.15 / -0.91%
|
16.55
|
16.70
|
16.35
|
16.40
|
16.52
|
16.40
|
78,806,401
|
|
|
11/24/2025
|
-0.10 / -0.60%
|
16.55
|
16.70
|
16.45
|
16.55
|
16.59
|
16.55
|
52,675,003
|
|
|
11/21/2025
|
0.00 / 0.00%
|
16.50
|
16.65
|
16.35
|
16.65
|
16.48
|
16.65
|
58,438,102
|
|
|
11/20/2025
|
+0.20 / +1.22%
|
16.40
|
16.65
|
16.25
|
16.65
|
16.46
|
16.65
|
83,370,904
|
|
|
11/19/2025
|
-0.05 / -0.30%
|
16.45
|
16.60
|
16.35
|
16.45
|
16.47
|
16.45
|
60,060,504
|
|
|
11/18/2025
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.45
|
16.50
|
44,005,403
|
|
|
11/17/2025
|
+0.25 / +1.53%
|
16.25
|
16.60
|
16.10
|
16.60
|
16.33
|
16.60
|
65,766,802
|
|
|
11/14/2025
|
0.00 / 0.00%
|
16.20
|
16.35
|
16.10
|
16.35
|
16.22
|
16.35
|
62,828,700
|
|
|
11/13/2025
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.05
|
16.35
|
16.21
|
16.35
|
65,457,810
|
|
|
11/12/2025
|
+0.50 / +3.16%
|
15.80
|
16.30
|
15.55
|
16.30
|
15.88
|
16.30
|
91,805,402
|
|
|
11/11/2025
|
+0.50 / +3.27%
|
15.40
|
15.80
|
15.15
|
15.80
|
15.43
|
15.80
|
70,331,900
|
|
|
11/10/2025
|
0.00 / 0.00%
|
15.25
|
15.60
|
15.10
|
15.30
|
15.34
|
15.30
|
61,596,900
|
|
|
11/7/2025
|
-0.55 / -3.47%
|
15.75
|
15.85
|
15.20
|
15.30
|
15.48
|
15.30
|
84,767,600
|
|
|
11/6/2025
|
-0.35 / -2.16%
|
16.05
|
16.25
|
15.85
|
15.85
|
16.02
|
15.85
|
54,472,700
|
|
|
11/5/2025
|
-0.10 / -0.61%
|
16.30
|
16.35
|
16.10
|
16.20
|
16.19
|
16.20
|
40,581,601
|
|
|
11/4/2025
|
+0.35 / +2.19%
|
15.90
|
16.40
|
15.35
|
16.30
|
15.87
|
16.30
|
97,089,080
|
|
|
11/3/2025
|
-0.50 / -3.04%
|
16.35
|
16.40
|
15.95
|
15.95
|
16.08
|
15.95
|
81,070,601
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,232,800
|
15.40
|
-3.14%
|
|
|
|
ACB
|
13,924,900
|
23.50
|
-1.88%
|
|
|
|
BAB
|
6,900
|
12.40
|
0.00%
|
|
|
|
BID
|
1,877,500
|
37.00
|
-1.60%
|
|
|
|
BVB
|
1,244,200
|
12.70
|
-2.31%
|
|
|
|
CTG
|
8,014,400
|
49.50
|
-1.20%
|
|
|
|
EIB
|
8,868,700
|
20.70
|
-6.97%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|