Saigon - Hanoi Commercial Joint Stock Bank (HOSE:SHB)
Vietnam · Delayed Price · Currency is VND 15,750
-250 (-1.56%)
At close: Feb 2, 2026
HOSE:SHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 16,000.00 | 16,050.00 | 15,700.00 | 15,750.00 | 15,750.00 | -1.56% | 52,316,360 |
| Jan 30, 2026 | 15,900.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.31% | 54,728,496 |
| Jan 29, 2026 | 15,900.00 | 16,000.00 | 15,800.00 | 15,950.00 | 15,950.00 | -0.31% | 41,949,670 |
| Jan 28, 2026 | 15,950.00 | 16,050.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.31% | 46,289,110 |
| Jan 27, 2026 | 15,800.00 | 16,050.00 | 15,650.00 | 16,050.00 | 16,050.00 | 1.90% | 51,911,620 |
| Jan 26, 2026 | 16,250.00 | 16,350.00 | 15,650.00 | 15,750.00 | 15,750.00 | -3.37% | 75,689,120 |
| Jan 23, 2026 | 16,350.00 | 16,400.00 | 16,250.00 | 16,300.00 | 16,300.00 | - | 49,035,980 |
| Jan 22, 2026 | 16,450.00 | 16,550.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.91% | 60,082,260 |
| Jan 21, 2026 | 16,400.00 | 16,500.00 | 16,250.00 | 16,450.00 | 16,450.00 | -0.60% | 65,862,450 |
| Jan 20, 2026 | 16,550.00 | 16,700.00 | 16,350.00 | 16,550.00 | 16,550.00 | 0.30% | 55,022,320 |
| Jan 19, 2026 | 16,400.00 | 16,650.00 | 16,300.00 | 16,500.00 | 16,500.00 | 0.92% | 57,599,520 |
| Jan 16, 2026 | 16,600.00 | 16,800.00 | 16,350.00 | 16,350.00 | 16,350.00 | -0.91% | 58,831,730 |
| Jan 15, 2026 | 16,650.00 | 16,700.00 | 16,250.00 | 16,500.00 | 16,500.00 | -1.20% | 85,217,178 |
| Jan 14, 2026 | 16,700.00 | 16,850.00 | 16,550.00 | 16,700.00 | 16,700.00 | - | 93,468,440 |
| Jan 13, 2026 | 17,200.00 | 17,200.00 | 16,650.00 | 16,700.00 | 16,700.00 | -1.76% | 91,000,890 |
| Jan 12, 2026 | 16,450.00 | 17,200.00 | 16,400.00 | 17,000.00 | 17,000.00 | 3.03% | 112,933,550 |
| Jan 9, 2026 | 16,700.00 | 16,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | -0.60% | 79,257,328 |
| Jan 8, 2026 | 16,550.00 | 17,050.00 | 16,400.00 | 16,600.00 | 16,600.00 | 0.61% | 136,164,359 |
| Jan 7, 2026 | 16,250.00 | 16,550.00 | 16,200.00 | 16,500.00 | 16,500.00 | 1.85% | 85,101,585 |
| Jan 6, 2026 | 16,000.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | 0.62% | 78,722,009 |
| Jan 5, 2026 | 16,300.00 | 16,400.00 | 15,900.00 | 16,100.00 | 16,100.00 | -1.53% | 64,474,226 |
| Dec 31, 2025 | 16,350.00 | 16,400.00 | 16,200.00 | 16,350.00 | 16,350.00 | - | 53,008,122 |
| Dec 30, 2025 | 16,150.00 | 16,400.00 | 16,150.00 | 16,350.00 | 16,350.00 | 0.93% | 65,889,650 |
| Dec 29, 2025 | 16,350.00 | 16,350.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.92% | 56,432,970 |
| Dec 26, 2025 | 16,350.00 | 16,500.00 | 15,900.00 | 16,350.00 | 16,350.00 | -0.91% | 108,340,850 |
| Dec 25, 2025 | 16,900.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.37% | 56,900,850 |
| Dec 24, 2025 | 16,300.00 | 17,150.00 | 16,300.00 | 16,900.00 | 16,900.00 | 3.68% | 117,382,410 |
| Dec 23, 2025 | 16,350.00 | 16,450.00 | 16,150.00 | 16,300.00 | 16,300.00 | - | 59,960,220 |
| Dec 22, 2025 | 16,200.00 | 16,500.00 | 16,100.00 | 16,300.00 | 16,300.00 | 0.93% | 65,742,370 |
| Dec 19, 2025 | 16,200.00 | 16,200.00 | 15,900.00 | 16,150.00 | 16,150.00 | 0.31% | 48,083,900 |
| Dec 18, 2025 | 15,850.00 | 16,250.00 | 15,650.00 | 16,100.00 | 16,100.00 | 2.55% | 78,481,880 |
| Dec 17, 2025 | 15,950.00 | 16,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.26% | 49,384,100 |
| Dec 16, 2025 | 15,800.00 | 16,350.00 | 15,650.00 | 15,900.00 | 15,900.00 | - | 63,346,002 |
| Dec 15, 2025 | 16,000.00 | 16,100.00 | 15,650.00 | 15,900.00 | 15,900.00 | -0.63% | 49,083,554 |
| Dec 12, 2025 | 16,250.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | -2.14% | 67,320,320 |
| Dec 11, 2025 | 16,400.00 | 16,450.00 | 16,100.00 | 16,350.00 | 16,350.00 | -0.61% | 61,542,697 |
| Dec 10, 2025 | 16,500.00 | 16,500.00 | 16,250.00 | 16,450.00 | 16,450.00 | -0.30% | 44,773,350 |
| Dec 9, 2025 | 16,550.00 | 16,600.00 | 16,100.00 | 16,500.00 | 16,500.00 | -0.60% | 99,474,485 |
| Dec 8, 2025 | 16,750.00 | 16,850.00 | 16,550.00 | 16,600.00 | 16,600.00 | -0.90% | 57,656,580 |
| Dec 5, 2025 | 17,250.00 | 17,350.00 | 16,750.00 | 16,750.00 | 16,750.00 | -3.18% | 58,642,533 |
| Dec 4, 2025 | 17,300.00 | 17,400.00 | 17,200.00 | 17,300.00 | 17,300.00 | -0.29% | 56,280,165 |
| Dec 3, 2025 | 16,900.00 | 17,350.00 | 16,900.00 | 17,350.00 | 17,350.00 | 2.06% | 82,586,750 |
| Dec 2, 2025 | 16,900.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | - | 68,291,491 |
| Dec 1, 2025 | 16,750.00 | 17,050.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.19% | 57,744,700 |
| Nov 28, 2025 | 16,700.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.30% | 56,979,801 |
| Nov 27, 2025 | 16,650.00 | 16,900.00 | 16,600.00 | 16,750.00 | 16,750.00 | 0.30% | 49,422,016 |
| Nov 26, 2025 | 16,350.00 | 16,750.00 | 16,350.00 | 16,700.00 | 16,700.00 | 1.83% | 89,681,711 |
| Nov 25, 2025 | 16,550.00 | 16,700.00 | 16,350.00 | 16,400.00 | 16,400.00 | -0.91% | 78,821,000 |
| Nov 24, 2025 | 16,550.00 | 16,700.00 | 16,450.00 | 16,550.00 | 16,550.00 | -0.60% | 52,697,490 |
| Nov 21, 2025 | 16,500.00 | 16,650.00 | 16,350.00 | 16,650.00 | 16,650.00 | - | 58,451,770 |