|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.85
-0.20/-1.05%
3:09:16 PM
|
|
|
|
Closing price on 3/18/2025
|
|
| Open |
11.25 |
| High |
11.70 |
| Low |
11.10 |
| Volume |
72,012,942 |
| Split-adjusted Price |
9.89 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2025
|
+0.35 / +3.11%
|
11.25
|
11.70
|
11.10
|
11.60
|
11.36
|
9.89
|
72,012,942
|
|
|
3/17/2025
|
+0.55 / +5.14%
|
10.95
|
11.40
|
10.90
|
11.25
|
11.28
|
9.59
|
130,614,506
|
|
|
3/14/2025
|
+0.70 / +7.00%
|
10.05
|
10.70
|
10.05
|
10.70
|
10.53
|
9.12
|
141,429,504
|
|
|
3/13/2025
|
+0.02 / +0.20%
|
10.00
|
10.00
|
9.94
|
10.00
|
9.98
|
8.53
|
35,531,905
|
|
|
3/12/2025
|
-0.01 / -0.10%
|
9.99
|
10.05
|
9.98
|
9.98
|
9.99
|
8.51
|
27,991,701
|
|
|
3/11/2025
|
-0.01 / -0.10%
|
9.94
|
10.00
|
9.92
|
9.99
|
9.97
|
8.52
|
20,696,804
|
|
|
3/10/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.99
|
10.00
|
10.03
|
8.53
|
94,575,161
|
|
|
3/7/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.98
|
10.00
|
10.01
|
8.53
|
18,782,802
|
|
|
3/6/2025
|
+0.01 / +0.10%
|
10.05
|
10.05
|
9.97
|
10.00
|
9.99
|
8.53
|
15,899,301
|
|
|
3/5/2025
|
+0.02 / +0.20%
|
9.99
|
10.10
|
9.98
|
9.99
|
10.03
|
8.52
|
16,619,800
|
|
|
3/4/2025
|
+0.05 / +0.50%
|
9.92
|
10.00
|
9.86
|
9.97
|
9.95
|
8.50
|
20,526,502
|
|
|
3/3/2025
|
-0.08 / -0.80%
|
10.05
|
10.05
|
9.92
|
9.92
|
9.97
|
8.46
|
23,460,202
|
|
|
2/28/2025
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.98
|
10.00
|
10.00
|
8.53
|
16,586,208
|
|
|
2/27/2025
|
-0.05 / -0.50%
|
10.10
|
10.15
|
9.99
|
10.05
|
10.03
|
8.57
|
23,443,102
|
|
|
2/26/2025
|
+0.05 / +0.50%
|
10.15
|
10.25
|
10.05
|
10.10
|
10.13
|
8.61
|
28,383,602
|
|
|
2/25/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.15
|
11.11
|
8.56
|
30,132,308
|
|
|
2/24/2025
|
+0.15 / +1.36%
|
11.00
|
11.20
|
11.00
|
11.15
|
11.11
|
8.56
|
28,113,505
|
|
|
2/21/2025
|
+0.05 / +0.46%
|
11.00
|
11.10
|
10.95
|
11.00
|
11.02
|
8.45
|
26,021,309
|
|
|
2/20/2025
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.95
|
10.95
|
11.01
|
8.41
|
16,505,807
|
|
|
2/19/2025
|
+0.05 / +0.46%
|
10.95
|
11.05
|
10.90
|
11.00
|
10.98
|
8.45
|
12,732,306
|
|
|
2/18/2025
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.95
|
10.95
|
10.99
|
8.41
|
14,757,406
|
|
|
2/17/2025
|
+0.20 / +1.85%
|
10.85
|
11.10
|
10.80
|
11.00
|
10.97
|
8.45
|
41,400,995
|
|
|
2/14/2025
|
+0.05 / +0.47%
|
10.85
|
10.95
|
10.80
|
10.80
|
10.86
|
8.30
|
29,861,504
|
|
|
2/13/2025
|
+0.10 / +0.94%
|
10.65
|
10.75
|
10.60
|
10.75
|
10.70
|
8.26
|
16,999,101
|
|
|
2/12/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.65
|
10.65
|
10.70
|
8.18
|
14,892,408
|
|
|
2/11/2025
|
+0.20 / +1.90%
|
10.55
|
10.90
|
10.55
|
10.75
|
10.73
|
8.26
|
46,242,404
|
|
|
2/10/2025
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.50
|
10.55
|
10.55
|
8.10
|
39,607,419
|
|
|
2/7/2025
|
+0.05 / +0.48%
|
10.55
|
10.65
|
10.50
|
10.55
|
10.55
|
8.10
|
13,523,811
|
|
|
2/6/2025
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.45
|
10.50
|
10.51
|
8.07
|
11,598,212
|
|
|
2/5/2025
|
-0.10 / -0.95%
|
10.60
|
10.65
|
10.45
|
10.45
|
10.53
|
8.03
|
11,056,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,043,800
|
12.90
|
2.38%
|
|
|
|
ACB
|
11,279,900
|
27.65
|
0.55%
|
|
|
|
BAB
|
43,500
|
15.00
|
2.74%
|
|
|
|
BID
|
7,236,000
|
43.40
|
-0.23%
|
|
|
|
BVB
|
7,425,000
|
16.50
|
2.48%
|
|
|
|
CTG
|
9,019,200
|
51.00
|
0.79%
|
|
|
|
EIB
|
19,988,000
|
29.80
|
-1.32%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|