|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.60
-0.20/-1.12%
10:40:01 AM
|
|
|
|
Closing price on 7/23/2025
|
|
| Open |
14.70 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
80,136,000 |
| Split-adjusted Price |
12.96 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
+0.05 / +0.34%
|
14.70
|
14.90
|
14.50
|
14.65
|
14.67
|
12.96
|
80,136,000
|
|
|
7/22/2025
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.40
|
14.60
|
14.53
|
12.92
|
63,416,800
|
|
|
7/21/2025
|
+0.40 / +2.82%
|
14.30
|
14.75
|
14.25
|
14.60
|
14.47
|
12.92
|
102,054,803
|
|
|
7/18/2025
|
-0.10 / -0.70%
|
14.35
|
14.50
|
14.10
|
14.20
|
14.29
|
12.57
|
78,343,406
|
|
|
7/17/2025
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.15
|
14.30
|
14.27
|
12.65
|
67,084,107
|
|
|
7/16/2025
|
+0.15 / +1.06%
|
14.10
|
14.35
|
14.05
|
14.25
|
14.19
|
12.61
|
39,150,507
|
|
|
7/15/2025
|
-0.05 / -0.35%
|
14.15
|
14.50
|
14.10
|
14.10
|
14.27
|
12.48
|
82,347,308
|
|
|
7/14/2025
|
-0.05 / -0.35%
|
14.25
|
14.30
|
13.95
|
14.15
|
14.11
|
12.52
|
48,654,613
|
|
|
7/11/2025
|
-0.15 / -1.05%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.23
|
12.57
|
72,613,306
|
|
|
7/10/2025
|
+0.35 / +2.50%
|
14.05
|
14.40
|
13.95
|
14.35
|
14.15
|
12.70
|
81,062,201
|
|
|
7/9/2025
|
-0.15 / -1.06%
|
14.20
|
14.40
|
13.95
|
14.00
|
14.19
|
12.39
|
123,787,310
|
|
|
7/8/2025
|
+0.25 / +1.80%
|
14.10
|
14.30
|
13.95
|
14.15
|
14.15
|
12.52
|
62,936,007
|
|
|
7/7/2025
|
+0.90 / +6.92%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.53
|
12.30
|
255,608,106
|
|
|
7/4/2025
|
0.00 / 0.00%
|
12.95
|
13.05
|
12.90
|
13.00
|
12.98
|
11.50
|
28,814,706
|
|
|
7/3/2025
|
+0.05 / +0.39%
|
12.95
|
13.10
|
12.85
|
13.00
|
12.98
|
11.50
|
52,328,604
|
|
|
7/2/2025
|
+0.10 / +0.78%
|
12.85
|
13.00
|
12.80
|
12.95
|
12.87
|
11.46
|
38,988,501
|
|
|
7/1/2025
|
-0.05 / -0.39%
|
12.90
|
12.95
|
12.75
|
12.85
|
12.84
|
11.37
|
58,533,403
|
|
|
6/30/2025
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.90
|
12.90
|
12.94
|
11.42
|
38,295,902
|
|
|
6/27/2025
|
-0.15 / -1.15%
|
13.10
|
13.30
|
12.90
|
12.95
|
13.11
|
11.46
|
88,859,209
|
|
|
6/26/2025
|
+0.05 / +0.38%
|
13.05
|
13.10
|
12.90
|
13.10
|
13.02
|
11.59
|
43,989,104
|
|
|
6/25/2025
|
+0.05 / +0.38%
|
13.00
|
13.05
|
12.85
|
13.05
|
12.98
|
11.55
|
74,474,204
|
|
|
6/24/2025
|
0.00 / 0.00%
|
13.05
|
13.10
|
12.95
|
13.00
|
13.00
|
11.50
|
38,105,404
|
|
|
6/23/2025
|
-0.10 / -0.76%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.98
|
11.50
|
45,930,713
|
|
|
6/20/2025
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.95
|
13.10
|
13.03
|
11.59
|
60,042,709
|
|
|
6/19/2025
|
-0.15 / -1.14%
|
13.10
|
13.35
|
13.00
|
13.00
|
13.15
|
11.50
|
51,916,201
|
|
|
6/18/2025
|
-0.05 / -0.38%
|
13.15
|
13.20
|
13.05
|
13.15
|
13.12
|
11.64
|
50,197,705
|
|
|
6/17/2025
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.05
|
13.20
|
13.12
|
11.68
|
42,786,507
|
|
|
6/16/2025
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.85
|
13.10
|
12.99
|
11.59
|
36,540,407
|
|
|
6/13/2025
|
-0.40 / -3.01%
|
13.15
|
13.15
|
12.80
|
12.90
|
13.00
|
11.42
|
66,942,104
|
|
|
6/12/2025
|
0.00 / 0.00%
|
13.25
|
13.65
|
13.15
|
13.30
|
13.37
|
11.77
|
127,543,709
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
852,100
|
12.10
|
2.54%
|
|
|
|
ACB
|
3,752,100
|
26.45
|
0.95%
|
|
|
|
BAB
|
1,300
|
14.80
|
0.00%
|
|
|
|
BID
|
1,427,400
|
41.15
|
1.23%
|
|
|
|
BVB
|
940,100
|
14.90
|
0.68%
|
|
|
|
CTG
|
2,997,100
|
50.90
|
0.59%
|
|
|
|
EIB
|
2,775,600
|
27.40
|
1.48%
|
|
|
|
|
Market Update
Last updated at 10:40:00 AM
|
|
|
|
|