Saigon - Hanoi Commercial Joint Stock Bank (HOSE:SHB)
Vietnam · Delayed Price · Currency is VND 15,200
+250 (1.67%)
At close: Mar 16, 2026
HOSE:SHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 15,250.00 | 15,300.00 | 15,050.00 | 15,050.00 | 15,050.00 | -0.99% | 65,673,660 |
| Mar 16, 2026 | 14,850.00 | 15,300.00 | 14,700.00 | 15,200.00 | 15,200.00 | 1.67% | 93,792,220 |
| Mar 13, 2026 | 14,650.00 | 14,950.00 | 14,600.00 | 14,950.00 | 14,950.00 | - | 58,730,000 |
| Mar 12, 2026 | 14,600.00 | 15,100.00 | 14,450.00 | 14,950.00 | 14,950.00 | 1.36% | 87,971,220 |
| Mar 11, 2026 | 14,550.00 | 14,850.00 | 14,400.00 | 14,750.00 | 14,750.00 | 1.72% | 61,023,160 |
| Mar 10, 2026 | 14,550.00 | 14,750.00 | 14,150.00 | 14,500.00 | 14,500.00 | 1.05% | 92,358,800 |
| Mar 9, 2026 | 14,550.00 | 14,900.00 | 14,350.00 | 14,350.00 | 14,350.00 | -6.82% | 125,438,566 |
| Mar 6, 2026 | 15,200.00 | 15,600.00 | 14,950.00 | 15,400.00 | 15,400.00 | 0.98% | 73,897,971 |
| Mar 5, 2026 | 15,650.00 | 15,700.00 | 15,150.00 | 15,250.00 | 15,250.00 | -1.61% | 69,388,200 |
| Mar 4, 2026 | 15,450.00 | 15,550.00 | 15,000.00 | 15,500.00 | 15,500.00 | - | 91,586,490 |
| Mar 3, 2026 | 15,650.00 | 15,700.00 | 15,350.00 | 15,500.00 | 15,500.00 | -0.96% | 57,010,690 |
| Mar 2, 2026 | 15,300.00 | 15,850.00 | 15,200.00 | 15,650.00 | 15,650.00 | -1.88% | 89,722,989 |
| Feb 27, 2026 | 16,150.00 | 16,150.00 | 15,850.00 | 15,950.00 | 15,950.00 | -1.24% | 38,867,920 |
| Feb 26, 2026 | 16,300.00 | 16,300.00 | 16,000.00 | 16,150.00 | 16,150.00 | -0.31% | 45,301,980 |
| Feb 25, 2026 | 15,600.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,200.00 | 4.18% | 106,552,000 |
| Feb 24, 2026 | 15,750.00 | 15,850.00 | 15,550.00 | 15,550.00 | 15,550.00 | -1.58% | 49,801,890 |
| Feb 23, 2026 | 15,550.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 2.27% | 54,615,823 |
| Feb 13, 2026 | 15,350.00 | 15,450.00 | 15,250.00 | 15,450.00 | 15,450.00 | 0.65% | 37,771,020 |
| Feb 12, 2026 | 15,500.00 | 15,650.00 | 15,250.00 | 15,350.00 | 15,350.00 | -0.97% | 41,548,760 |
| Feb 11, 2026 | 15,250.00 | 15,700.00 | 15,150.00 | 15,500.00 | 15,500.00 | 1.64% | 71,172,640 |
| Feb 10, 2026 | 15,200.00 | 15,400.00 | 14,950.00 | 15,250.00 | 15,250.00 | - | 63,515,010 |
| Feb 9, 2026 | 15,450.00 | 15,450.00 | 15,050.00 | 15,250.00 | 15,250.00 | -0.65% | 63,588,540 |
| Feb 6, 2026 | 15,550.00 | 15,850.00 | 15,350.00 | 15,350.00 | 15,350.00 | -1.92% | 63,231,575 |
| Feb 5, 2026 | 15,800.00 | 15,850.00 | 15,650.00 | 15,650.00 | 15,650.00 | -0.95% | 51,252,890 |
| Feb 4, 2026 | 15,800.00 | 15,900.00 | 15,650.00 | 15,800.00 | 15,800.00 | - | 47,064,619 |
| Feb 3, 2026 | 15,900.00 | 15,950.00 | 15,700.00 | 15,800.00 | 15,800.00 | 0.32% | 54,844,510 |
| 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 |