|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.65
-0.35/-1.94%
10:35:02 AM
|
|
|
|
Closing price on 4/14/2025
|
|
| Open |
12.15 |
| High |
12.20 |
| Low |
11.95 |
| Volume |
47,312,300 |
| Split-adjusted Price |
10.36 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2025
|
0.00 / 0.00%
|
12.15
|
12.20
|
11.95
|
12.15
|
12.07
|
10.36
|
47,312,300
|
|
|
4/11/2025
|
+0.45 / +3.85%
|
11.90
|
12.15
|
11.50
|
12.15
|
11.87
|
10.36
|
103,440,900
|
|
|
4/10/2025
|
+0.75 / +6.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.98
|
32,088,707
|
|
|
4/9/2025
|
-0.30 / -2.67%
|
10.60
|
11.45
|
10.60
|
10.95
|
11.04
|
9.34
|
68,551,200
|
|
|
4/8/2025
|
-0.80 / -6.64%
|
11.75
|
11.75
|
11.25
|
11.25
|
11.32
|
9.59
|
77,768,708
|
|
|
4/4/2025
|
+0.35 / +2.99%
|
10.95
|
12.05
|
10.90
|
12.05
|
11.41
|
10.27
|
138,084,305
|
|
|
4/3/2025
|
-0.85 / -6.77%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.85
|
9.98
|
74,320,402
|
|
|
4/2/2025
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.55
|
12.56
|
10.70
|
74,440,278
|
|
|
4/1/2025
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.15
|
12.45
|
12.31
|
10.62
|
37,912,504
|
|
|
3/31/2025
|
-0.25 / -1.97%
|
12.60
|
12.60
|
12.20
|
12.45
|
12.40
|
10.62
|
57,582,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.62
|
10.83
|
32,450,109
|
|
|
3/27/2025
|
+0.45 / +3.67%
|
12.25
|
12.75
|
12.25
|
12.70
|
12.50
|
10.83
|
70,113,600
|
|
|
3/26/2025
|
-0.15 / -1.21%
|
12.40
|
12.45
|
12.15
|
12.25
|
12.30
|
10.45
|
45,649,800
|
|
|
3/25/2025
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.05
|
12.40
|
12.35
|
10.57
|
78,756,700
|
|
|
3/24/2025
|
+0.65 / +5.53%
|
11.75
|
12.50
|
11.60
|
12.40
|
11.99
|
10.57
|
84,692,300
|
|
|
3/21/2025
|
0.00 / 0.00%
|
11.85
|
12.05
|
11.65
|
11.75
|
11.84
|
10.02
|
87,181,603
|
|
|
3/20/2025
|
+0.10 / +0.86%
|
11.65
|
11.90
|
11.50
|
11.75
|
11.70
|
10.02
|
80,202,201
|
|
|
3/19/2025
|
+0.05 / +0.43%
|
11.50
|
11.80
|
11.40
|
11.65
|
11.65
|
9.93
|
73,831,701
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,851,100
|
12.50
|
-3.85%
|
|
|
|
ACB
|
7,363,300
|
27.00
|
-0.55%
|
|
|
|
BAB
|
31,500
|
14.90
|
-0.67%
|
|
|
|
BID
|
2,702,900
|
41.60
|
-0.83%
|
|
|
|
BVB
|
1,923,300
|
15.60
|
-4.29%
|
|
|
|
CTG
|
4,220,600
|
49.70
|
-1.19%
|
|
|
|
EIB
|
5,012,600
|
27.95
|
-2.78%
|
|
|
|
|
Market Update
Last updated at 10:35:02 AM
|
|
|
|
|