|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.95
-0.50/-3.04%
3:09:24 PM
|
|
|
|
Closing price on 8/27/2025
|
|
| Open |
17.80 |
| High |
18.10 |
| Low |
17.55 |
| Volume |
103,860,500 |
| Split-adjusted Price |
17.65 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
+0.25 / +1.44%
|
17.80
|
18.10
|
17.55
|
17.65
|
17.78
|
17.65
|
103,860,500
|
|
|
8/26/2025
|
+1.10 / +6.75%
|
16.20
|
17.40
|
16.20
|
17.40
|
16.94
|
17.40
|
87,526,401
|
|
|
8/25/2025
|
-0.95 / -5.51%
|
17.45
|
17.50
|
16.25
|
16.30
|
16.63
|
16.30
|
113,698,303
|
|
|
8/22/2025
|
-1.25 / -6.76%
|
18.30
|
18.50
|
17.25
|
17.25
|
17.63
|
17.25
|
166,243,400
|
|
|
8/21/2025
|
+0.20 / +1.09%
|
18.40
|
18.85
|
18.30
|
18.50
|
18.58
|
18.50
|
90,860,704
|
|
|
8/20/2025
|
-0.20 / -1.08%
|
18.40
|
18.50
|
17.50
|
18.30
|
18.00
|
18.30
|
163,889,300
|
|
|
8/19/2025
|
-0.35 / -1.86%
|
18.50
|
19.10
|
18.40
|
18.50
|
18.70
|
18.50
|
134,077,201
|
|
|
8/18/2025
|
+0.40 / +2.17%
|
19.30
|
19.45
|
18.80
|
18.85
|
19.05
|
18.85
|
103,905,201
|
|
|
8/15/2025
|
+0.45 / +2.21%
|
20.90
|
21.50
|
20.20
|
20.85
|
20.62
|
18.45
|
121,180,101
|
|
|
8/14/2025
|
+1.05 / +5.43%
|
19.55
|
20.65
|
19.50
|
20.40
|
20.12
|
18.05
|
121,028,100
|
|
|
8/13/2025
|
+0.45 / +2.38%
|
19.05
|
19.60
|
18.90
|
19.35
|
19.27
|
17.12
|
125,923,600
|
|
|
8/12/2025
|
-0.20 / -1.05%
|
19.30
|
19.30
|
18.80
|
18.90
|
19.03
|
16.73
|
70,086,100
|
|
|
8/11/2025
|
+0.45 / +2.41%
|
18.80
|
19.40
|
18.60
|
19.10
|
18.94
|
16.90
|
120,805,100
|
|
|
8/8/2025
|
-0.20 / -1.06%
|
19.00
|
19.35
|
18.50
|
18.65
|
18.84
|
16.50
|
100,153,800
|
|
|
8/7/2025
|
+0.10 / +0.53%
|
19.00
|
19.40
|
18.45
|
18.85
|
18.85
|
16.68
|
99,514,700
|
|
|
8/6/2025
|
+0.40 / +2.18%
|
18.60
|
19.10
|
18.35
|
18.75
|
18.68
|
16.59
|
92,287,300
|
|
|
8/5/2025
|
-0.25 / -1.34%
|
19.60
|
19.70
|
17.50
|
18.35
|
18.89
|
16.24
|
179,355,000
|
|
|
8/4/2025
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.40
|
18.60
|
18.29
|
16.46
|
96,830,133
|
|
|
8/1/2025
|
+0.20 / +1.16%
|
17.50
|
17.65
|
17.05
|
17.40
|
17.32
|
15.40
|
124,426,600
|
|
|
7/31/2025
|
+1.10 / +6.83%
|
17.15
|
17.20
|
16.60
|
17.20
|
17.09
|
15.22
|
181,312,600
|
|
|
7/30/2025
|
+1.05 / +6.98%
|
15.85
|
16.10
|
15.40
|
16.10
|
15.97
|
14.25
|
142,533,300
|
|
|
7/29/2025
|
-1.05 / -6.52%
|
16.50
|
16.65
|
15.05
|
15.05
|
16.00
|
13.32
|
157,273,400
|
|
|
7/28/2025
|
+1.05 / +6.98%
|
15.15
|
16.10
|
15.15
|
16.10
|
15.81
|
14.25
|
138,533,676
|
|
|
7/25/2025
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.00
|
15.05
|
15.10
|
13.32
|
59,211,800
|
|
|
7/24/2025
|
+0.40 / +2.73%
|
14.65
|
15.45
|
14.60
|
15.05
|
15.05
|
13.32
|
93,426,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|