|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.90
-0.10/-0.71%
3:09:24 PM
|
|
|
|
Closing price on 5/11/2026
|
|
| Open |
14.25 |
| High |
14.25 |
| Low |
14.00 |
| Volume |
55,023,900 |
| Split-adjusted Price |
14.15 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2026
|
-0.10 / -0.70%
|
14.25
|
14.25
|
14.00
|
14.15
|
14.09
|
14.15
|
55,023,900
|
|
|
5/8/2026
|
+0.15 / +1.06%
|
14.10
|
14.25
|
14.00
|
14.25
|
14.13
|
14.25
|
92,962,714
|
|
|
5/7/2026
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.05
|
14.10
|
14.15
|
14.10
|
73,949,300
|
|
|
5/6/2026
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.08
|
14.10
|
59,954,800
|
|
|
5/5/2026
|
-0.35 / -2.44%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.10
|
14.00
|
79,201,900
|
|
|
5/4/2026
|
-0.20 / -1.37%
|
14.65
|
14.65
|
14.35
|
14.35
|
14.47
|
14.35
|
62,393,300
|
|
|
4/29/2026
|
+0.10 / +0.69%
|
14.55
|
14.60
|
14.35
|
14.55
|
14.50
|
14.55
|
41,650,500
|
|
|
4/28/2026
|
-0.30 / -2.03%
|
14.75
|
14.75
|
14.45
|
14.45
|
14.56
|
14.45
|
51,564,900
|
|
|
4/24/2026
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.60
|
14.75
|
14.71
|
14.75
|
81,249,800
|
|
|
4/23/2026
|
-0.40 / -2.63%
|
15.15
|
15.20
|
14.80
|
14.80
|
15.05
|
14.80
|
114,689,400
|
|
|
4/22/2026
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.05
|
15.20
|
15.15
|
15.20
|
49,301,900
|
|
|
4/21/2026
|
-0.15 / -0.98%
|
15.30
|
15.40
|
15.15
|
15.15
|
15.19
|
15.15
|
49,026,600
|
|
|
4/20/2026
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.15
|
15.30
|
15.23
|
15.30
|
56,104,400
|
|
|
4/17/2026
|
-0.25 / -1.61%
|
15.40
|
15.50
|
15.25
|
15.30
|
15.36
|
15.30
|
73,985,300
|
|
|
4/16/2026
|
+0.15 / +0.97%
|
15.15
|
15.55
|
15.10
|
15.55
|
15.39
|
15.55
|
218,521,200
|
|
|
4/15/2026
|
+0.30 / +1.99%
|
15.10
|
15.40
|
14.95
|
15.40
|
15.28
|
15.40
|
99,661,100
|
|
|
4/14/2026
|
+0.10 / +0.67%
|
15.10
|
15.15
|
14.80
|
15.10
|
14.99
|
15.10
|
109,583,700
|
|
|
4/13/2026
|
-0.40 / -2.60%
|
15.20
|
15.25
|
14.95
|
15.00
|
15.03
|
15.00
|
119,640,900
|
|
|
4/10/2026
|
-0.10 / -0.65%
|
15.55
|
15.55
|
15.20
|
15.40
|
15.36
|
15.40
|
108,292,400
|
|
|
4/9/2026
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.05
|
15.50
|
15.23
|
15.50
|
101,993,501
|
|
|
4/8/2026
|
+0.60 / +4.08%
|
15.00
|
15.35
|
14.85
|
15.30
|
15.09
|
15.30
|
80,529,600
|
|
|
4/7/2026
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.45
|
14.70
|
14.59
|
14.70
|
58,167,400
|
|
|
4/6/2026
|
-0.40 / -2.68%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.63
|
14.50
|
43,915,900
|
|
|
4/3/2026
|
+0.25 / +1.71%
|
14.85
|
14.90
|
14.40
|
14.90
|
14.70
|
14.90
|
53,201,500
|
|
|
4/2/2026
|
-0.35 / -2.30%
|
15.15
|
15.15
|
14.75
|
14.85
|
14.96
|
14.64
|
110,787,804
|
|
|
4/1/2026
|
-0.35 / -2.25%
|
15.60
|
15.65
|
15.20
|
15.20
|
15.41
|
14.98
|
79,845,400
|
|
|
3/31/2026
|
+0.10 / +0.65%
|
15.30
|
15.55
|
15.25
|
15.55
|
15.43
|
15.33
|
97,103,804
|
|
|
3/30/2026
|
+0.05 / +0.32%
|
15.20
|
15.45
|
15.00
|
15.45
|
15.17
|
15.23
|
87,507,300
|
|
|
3/27/2026
|
+0.25 / +1.65%
|
15.15
|
15.45
|
15.05
|
15.40
|
15.23
|
15.18
|
70,844,300
|
|
|
3/26/2026
|
+0.15 / +1.00%
|
14.95
|
15.25
|
14.75
|
15.15
|
15.05
|
14.93
|
67,867,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
726,400
|
15.20
|
0.00%
|
|
|
|
ACB
|
21,591,900
|
23.30
|
2.19%
|
|
|
|
BAB
|
8,600
|
11.30
|
0.89%
|
|
|
|
BID
|
10,515,600
|
42.95
|
-1.38%
|
|
|
|
BVB
|
634,500
|
12.70
|
0.00%
|
|
|
|
CTG
|
10,368,400
|
35.80
|
-0.42%
|
|
|
|
EIB
|
10,697,300
|
21.85
|
-1.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|