Saigon - Hanoi Commercial Joint Stock Bank (HOSE:SHB)
Vietnam · Delayed Price · Currency is VND 16,450
-50 (-0.30%)
At close: Nov 19, 2025
HOSE:SHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 16,400.00 | 16,650.00 | 16,250.00 | 16,650.00 | 16,650.00 | 1.22% | 83,387,700 |
| Nov 19, 2025 | 16,450.00 | 16,600.00 | 16,350.00 | 16,450.00 | 16,450.00 | -0.30% | 60,079,240 |
| Nov 18, 2025 | 16,500.00 | 16,600.00 | 16,300.00 | 16,500.00 | 16,500.00 | -0.60% | 44,028,190 |
| Nov 17, 2025 | 16,250.00 | 16,600.00 | 16,100.00 | 16,600.00 | 16,600.00 | 1.53% | 65,791,840 |
| Nov 14, 2025 | 16,200.00 | 16,350.00 | 16,100.00 | 16,350.00 | 16,350.00 | - | 62,847,450 |
| Nov 13, 2025 | 16,300.00 | 16,350.00 | 16,050.00 | 16,350.00 | 16,350.00 | 0.31% | 65,475,640 |
| Nov 12, 2025 | 15,800.00 | 16,300.00 | 15,550.00 | 16,300.00 | 16,300.00 | 3.16% | 91,832,270 |
| Nov 11, 2025 | 15,400.00 | 15,800.00 | 15,150.00 | 15,800.00 | 15,800.00 | 3.27% | 70,353,550 |
| Nov 10, 2025 | 15,250.00 | 15,600.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 61,626,510 |
| Nov 7, 2025 | 15,750.00 | 15,850.00 | 15,200.00 | 15,300.00 | 15,300.00 | -3.47% | 84,816,950 |
| Nov 6, 2025 | 16,050.00 | 16,250.00 | 15,850.00 | 15,850.00 | 15,850.00 | -2.16% | 54,497,210 |
| Nov 5, 2025 | 16,300.00 | 16,350.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.61% | 40,598,270 |
| Nov 4, 2025 | 15,900.00 | 16,400.00 | 15,350.00 | 16,300.00 | 16,300.00 | 2.19% | 97,130,410 |
| Nov 3, 2025 | 16,350.00 | 16,400.00 | 15,950.00 | 15,950.00 | 15,950.00 | -3.04% | 81,112,170 |
| Oct 31, 2025 | 16,850.00 | 16,850.00 | 16,450.00 | 16,450.00 | 16,450.00 | -2.66% | 46,967,260 |
| Oct 30, 2025 | 16,800.00 | 16,950.00 | 16,550.00 | 16,900.00 | 16,900.00 | 0.60% | 71,866,010 |
| Oct 29, 2025 | 16,300.00 | 17,050.00 | 16,250.00 | 16,800.00 | 16,800.00 | 2.75% | 118,173,800 |
| Oct 28, 2025 | 16,200.00 | 16,350.00 | 15,900.00 | 16,350.00 | 16,350.00 | 1.24% | 68,173,730 |
| Oct 27, 2025 | 16,400.00 | 16,450.00 | 16,000.00 | 16,150.00 | 16,150.00 | -0.92% | 95,600,360 |
| Oct 24, 2025 | 16,700.00 | 16,700.00 | 16,100.00 | 16,300.00 | 16,300.00 | -2.40% | 83,927,900 |
| Oct 23, 2025 | 16,650.00 | 17,000.00 | 16,600.00 | 16,700.00 | 16,700.00 | 0.30% | 80,663,510 |
| Oct 22, 2025 | 17,000.00 | 17,000.00 | 16,400.00 | 16,650.00 | 16,650.00 | -2.06% | 81,529,750 |
| Oct 21, 2025 | 16,850.00 | 17,250.00 | 16,100.00 | 17,000.00 | 17,000.00 | 0.89% | 144,451,800 |
| Oct 20, 2025 | 17,900.00 | 18,000.00 | 16,850.00 | 16,850.00 | 16,850.00 | -6.91% | 157,108,000 |
| Oct 17, 2025 | 18,150.00 | 18,250.00 | 17,750.00 | 18,100.00 | 18,100.00 | -0.28% | 116,258,600 |
| Oct 16, 2025 | 18,350.00 | 18,400.00 | 17,950.00 | 18,150.00 | 18,150.00 | -0.27% | 93,224,370 |
| Oct 15, 2025 | 17,950.00 | 18,450.00 | 17,900.00 | 18,200.00 | 18,200.00 | 1.11% | 140,964,700 |
| Oct 14, 2025 | 18,100.00 | 18,250.00 | 17,700.00 | 18,000.00 | 18,000.00 | -0.55% | 129,199,200 |
| Oct 13, 2025 | 17,700.00 | 18,200.00 | 17,650.00 | 18,100.00 | 18,100.00 | 0.56% | 124,669,700 |
| Oct 10, 2025 | 17,950.00 | 18,150.00 | 17,750.00 | 18,000.00 | 18,000.00 | 0.56% | 78,259,460 |
| Oct 9, 2025 | 17,350.00 | 18,450.00 | 17,300.00 | 17,900.00 | 17,900.00 | 3.47% | 189,889,700 |
| Oct 8, 2025 | 17,450.00 | 17,550.00 | 17,100.00 | 17,300.00 | 17,300.00 | 0.29% | 92,593,380 |
| Oct 7, 2025 | 17,450.00 | 17,450.00 | 17,050.00 | 17,250.00 | 17,250.00 | -0.86% | 99,287,580 |
| Oct 6, 2025 | 16,750.00 | 17,500.00 | 16,700.00 | 17,400.00 | 17,400.00 | 4.19% | 116,151,900 |
| Oct 3, 2025 | 16,900.00 | 17,050.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.76% | 71,559,650 |
| Oct 2, 2025 | 17,000.00 | 17,150.00 | 16,700.00 | 17,000.00 | 17,000.00 | 0.29% | 63,692,090 |
| Oct 1, 2025 | 16,900.00 | 17,100.00 | 16,750.00 | 16,950.00 | 16,950.00 | 0.30% | 48,072,550 |
| Sep 30, 2025 | 16,850.00 | 17,000.00 | 16,400.00 | 16,900.00 | 16,900.00 | 0.60% | 102,865,400 |
| Sep 29, 2025 | 17,050.00 | 17,500.00 | 16,800.00 | 16,800.00 | 16,800.00 | -2.33% | 81,925,830 |
| Sep 26, 2025 | 17,300.00 | 17,350.00 | 16,900.00 | 17,200.00 | 17,200.00 | -0.86% | 66,879,350 |
| Sep 25, 2025 | 17,350.00 | 17,450.00 | 16,900.00 | 17,350.00 | 17,350.00 | - | 68,911,920 |
| Sep 24, 2025 | 17,100.00 | 17,500.00 | 16,350.00 | 17,350.00 | 17,350.00 | 2.06% | 199,889,100 |
| Sep 23, 2025 | 17,300.00 | 17,550.00 | 16,950.00 | 17,000.00 | 17,000.00 | -2.30% | 154,336,300 |
| Sep 22, 2025 | 17,750.00 | 17,750.00 | 17,150.00 | 17,400.00 | 17,400.00 | -1.97% | 82,415,860 |
| Sep 19, 2025 | 17,850.00 | 17,950.00 | 17,600.00 | 17,750.00 | 17,750.00 | -0.56% | 90,389,180 |
| Sep 18, 2025 | 18,000.00 | 18,200.00 | 17,650.00 | 17,850.00 | 17,850.00 | -1.11% | 61,328,320 |
| Sep 17, 2025 | 18,000.00 | 18,150.00 | 17,850.00 | 18,050.00 | 18,050.00 | -0.82% | 68,331,070 |
| Sep 16, 2025 | 17,800.00 | 18,250.00 | 17,750.00 | 18,200.00 | 18,200.00 | 2.25% | 89,022,540 |
| Sep 15, 2025 | 17,550.00 | 17,950.00 | 17,300.00 | 17,800.00 | 17,800.00 | 1.42% | 94,543,160 |
| Sep 12, 2025 | 17,850.00 | 17,850.00 | 17,450.00 | 17,550.00 | 17,550.00 | -1.40% | 56,025,250 |