Skip to main content
logo
Saigon - Hanoi Commercial Joint Stock Bank (HOSE:SHB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
17,250
-750 (-4.17%)
At close: Sep 8, 2025

HOSE:SHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202517,800.0017,950.0017,200.0017,250.0017,250.00-4.17%161,092,800
Sep 5, 202519,050.0019,100.0017,900.0018,000.0018,000.00-4.51%131,130,900
Sep 4, 202519,100.0019,200.0018,800.0018,850.0018,850.00-1.05%100,782,800
Sep 3, 202518,950.0019,100.0018,500.0019,050.0019,050.001.33%106,880,100
Aug 29, 202518,650.0018,800.0018,050.0018,800.0018,800.002.17%124,465,400
Aug 28, 202517,700.0018,550.0017,450.0018,400.0018,400.004.25%152,877,100
Aug 27, 202517,800.0018,100.0017,550.0017,650.0017,650.001.44%103,905,200
Aug 26, 202516,200.0017,400.0016,200.0017,400.0017,400.006.75%87,553,640
Aug 25, 202517,450.0017,500.0016,250.0016,300.0016,300.00-5.51%113,730,100
Aug 22, 202518,300.0018,500.0017,250.0017,250.0017,250.00-6.76%166,330,700
Aug 21, 202518,400.0018,850.0018,300.0018,500.0018,500.001.09%90,913,180
Aug 20, 202518,400.0018,500.0017,500.0018,300.0018,300.00-1.08%163,960,500
Aug 19, 202518,500.0019,100.0018,400.0018,500.0018,500.00-1.86%133,957,200
Aug 18, 202519,300.0019,450.0018,800.0018,850.0018,850.002.16%103,963,700
Aug 15, 202518,495.5819,026.5517,876.1118,451.3318,451.332.21%137,008,771
Aug 14, 202517,300.8918,274.3417,256.6418,053.1018,053.105.43%128,475,802
Aug 13, 202516,858.4117,345.1316,725.6617,123.8917,123.892.38%142,116,258
Aug 12, 202517,079.6517,079.6516,637.1716,725.6616,725.66-1.05%79,239,012
Aug 11, 202516,637.1717,168.1416,460.1816,902.6616,902.662.41%136,549,200
Aug 8, 202516,814.1617,123.8916,371.6816,504.4316,504.43-1.06%112,082,191
Aug 7, 202516,814.1617,168.1416,327.4316,681.4216,681.420.53%112,492,291
Aug 6, 202516,460.1816,902.6616,238.9416,592.9216,592.922.18%104,320,537
Aug 5, 202517,345.1317,433.6315,486.7316,238.9416,238.94-1.34%202,673,071
Aug 4, 202515,398.2316,460.1815,398.2316,460.1816,460.186.90%109,463,213
Aug 1, 202515,486.7315,619.4715,088.5015,398.2315,398.231.16%140,128,136
Jul 31, 202515,176.9915,221.2414,690.2715,221.2415,221.246.83%204,948,665
Jul 30, 202514,026.5514,247.7913,628.3214,247.7914,247.796.98%161,117,095
Jul 29, 202514,601.7714,734.5113,318.5813,318.5813,318.58-6.52%177,774,651
Jul 28, 202513,407.0814,247.7913,407.0814,247.7914,247.796.98%156,602,858
Jul 25, 202513,451.3313,495.5813,274.3413,318.5813,318.58-66,933,527
Jul 24, 202512,964.6013,672.5712,920.3513,318.5813,318.582.73%105,557,752
Jul 23, 202513,008.8513,185.8412,831.8612,964.6012,964.600.34%90,580,992
Jul 22, 202512,920.3512,964.6012,743.3612,920.3512,920.35-71,680,250
Jul 21, 202512,654.8713,053.1012,610.6212,920.3512,920.352.82%115,349,609
Jul 18, 202512,699.1212,831.8612,477.8812,566.3712,566.37-0.70%88,551,116
Jul 17, 202512,654.8712,787.6112,522.1212,654.8712,654.870.35%75,826,570
Jul 16, 202512,477.8812,699.1212,433.6312,610.6212,610.621.06%58,536,418
Jul 15, 202512,522.1212,831.8612,477.8812,477.8812,477.88-0.35%93,060,991
Jul 14, 202512,610.6212,654.8712,345.1312,522.1212,522.12-0.35%54,999,540
Jul 11, 202512,743.3612,743.3612,477.8812,566.3712,566.37-1.05%82,077,007
Jul 10, 202512,433.6312,743.3612,345.1312,699.1212,699.122.50%91,632,005
Jul 9, 202512,566.3712,743.3612,345.1312,389.3812,389.38-1.06%139,912,080
Jul 8, 202512,477.8812,654.8712,345.1312,522.1212,522.121.80%71,150,077
Jul 7, 202511,504.4312,300.8911,504.4312,300.8912,300.896.92%288,926,423
Jul 4, 202511,460.1811,548.6711,415.9311,504.4311,504.43-32,570,249
Jul 3, 202511,460.1811,592.9211,371.6811,504.4311,504.430.39%59,146,290
Jul 2, 202511,371.6811,504.4311,327.4311,460.1811,460.180.78%44,066,112
Jul 1, 202511,415.9311,460.1811,283.1911,371.6811,371.68-0.39%66,159,748
Jun 30, 202511,460.1811,504.4311,415.9311,415.9311,415.93-0.39%43,283,768
Jun 27, 202511,592.9211,769.9111,415.9311,460.1811,460.18-1.15%100,425,167