Saigon - Hanoi Commercial Joint Stock Bank (HOSE:SHB)
Vietnam · Delayed Price · Currency is VND 14,700
+200 (1.38%)
At close: Apr 7, 2026
HOSE:SHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 14,700.00 | 14,700.00 | 14,450.00 | 14,700.00 | 14,700.00 | 1.38% | 58,184,522 |
| Apr 6, 2026 | 14,800.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.68% | 43,929,180 |
| Apr 3, 2026 | 14,850.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 0.34% | 53,225,590 |
| Apr 2, 2026 | 15,150.00 | 15,150.00 | 14,750.00 | 14,850.00 | 14,636.31 | -2.30% | 110,620,200 |
| Apr 1, 2026 | 15,600.00 | 15,650.00 | 15,200.00 | 15,200.00 | 14,981.27 | -2.25% | 79,872,670 |
| Mar 31, 2026 | 15,300.00 | 15,550.00 | 15,250.00 | 15,550.00 | 15,326.24 | 0.65% | 97,123,010 |
| Mar 30, 2026 | 15,200.00 | 15,450.00 | 15,000.00 | 15,450.00 | 15,227.67 | 0.32% | 87,521,280 |
| Mar 27, 2026 | 15,150.00 | 15,450.00 | 15,050.00 | 15,400.00 | 15,178.39 | 1.65% | 70,863,860 |
| Mar 26, 2026 | 14,950.00 | 15,250.00 | 14,750.00 | 15,150.00 | 14,931.99 | 1.00% | 67,885,250 |
| Mar 25, 2026 | 14,600.00 | 15,000.00 | 14,500.00 | 15,000.00 | 14,784.15 | 3.81% | 77,557,110 |
| Mar 24, 2026 | 14,700.00 | 14,750.00 | 14,400.00 | 14,450.00 | 14,242.06 | 0.35% | 35,851,730 |
| Mar 23, 2026 | 14,750.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,192.78 | -3.36% | 85,741,440 |
| Mar 20, 2026 | 14,900.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,685.59 | -0.67% | 35,763,610 |
| Mar 19, 2026 | 14,950.00 | 15,150.00 | 14,750.00 | 15,000.00 | 14,784.15 | -0.66% | 70,743,990 |
| Mar 18, 2026 | 15,050.00 | 15,200.00 | 14,900.00 | 15,100.00 | 14,882.71 | 0.33% | 55,640,550 |
| Mar 17, 2026 | 15,250.00 | 15,300.00 | 15,050.00 | 15,050.00 | 14,833.43 | -0.99% | 65,673,660 |
| Mar 16, 2026 | 14,850.00 | 15,300.00 | 14,700.00 | 15,200.00 | 14,981.27 | 1.67% | 93,792,220 |
| Mar 13, 2026 | 14,650.00 | 14,950.00 | 14,600.00 | 14,950.00 | 14,734.87 | - | 58,730,000 |
| Mar 12, 2026 | 14,600.00 | 15,100.00 | 14,450.00 | 14,950.00 | 14,734.87 | 1.36% | 87,971,220 |
| Mar 11, 2026 | 14,550.00 | 14,850.00 | 14,400.00 | 14,750.00 | 14,537.75 | 1.72% | 61,023,160 |
| Mar 10, 2026 | 14,550.00 | 14,750.00 | 14,150.00 | 14,500.00 | 14,291.35 | 1.05% | 92,358,800 |
| Mar 9, 2026 | 14,550.00 | 14,900.00 | 14,350.00 | 14,350.00 | 14,143.50 | -6.82% | 125,438,500 |
| Mar 6, 2026 | 15,200.00 | 15,600.00 | 14,950.00 | 15,400.00 | 15,178.39 | 0.98% | 73,897,970 |
| Mar 5, 2026 | 15,650.00 | 15,700.00 | 15,150.00 | 15,250.00 | 15,030.55 | -1.61% | 69,388,200 |
| Mar 4, 2026 | 15,450.00 | 15,550.00 | 15,000.00 | 15,500.00 | 15,276.96 | - | 91,586,490 |
| Mar 3, 2026 | 15,650.00 | 15,700.00 | 15,350.00 | 15,500.00 | 15,276.96 | -0.96% | 57,010,690 |
| Mar 2, 2026 | 15,300.00 | 15,850.00 | 15,200.00 | 15,650.00 | 15,424.80 | -1.88% | 89,722,980 |
| Feb 27, 2026 | 16,150.00 | 16,150.00 | 15,850.00 | 15,950.00 | 15,720.48 | -1.24% | 38,867,920 |
| Feb 26, 2026 | 16,300.00 | 16,300.00 | 16,000.00 | 16,150.00 | 15,917.60 | -0.31% | 45,301,980 |
| Feb 25, 2026 | 15,600.00 | 16,200.00 | 15,500.00 | 16,200.00 | 15,966.88 | 4.18% | 106,552,000 |
| Feb 24, 2026 | 15,750.00 | 15,850.00 | 15,550.00 | 15,550.00 | 15,326.24 | -1.58% | 49,801,890 |
| Feb 23, 2026 | 15,550.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,572.64 | 2.27% | 54,615,820 |
| Feb 13, 2026 | 15,350.00 | 15,450.00 | 15,250.00 | 15,450.00 | 15,227.67 | 0.65% | 37,771,020 |
| Feb 12, 2026 | 15,500.00 | 15,650.00 | 15,250.00 | 15,350.00 | 15,129.11 | -0.97% | 41,548,760 |
| Feb 11, 2026 | 15,250.00 | 15,700.00 | 15,150.00 | 15,500.00 | 15,276.96 | 1.64% | 71,172,640 |
| Feb 10, 2026 | 15,200.00 | 15,400.00 | 14,950.00 | 15,250.00 | 15,030.55 | - | 63,515,010 |
| Feb 9, 2026 | 15,450.00 | 15,450.00 | 15,050.00 | 15,250.00 | 15,030.55 | -0.65% | 63,588,540 |
| Feb 6, 2026 | 15,550.00 | 15,850.00 | 15,350.00 | 15,350.00 | 15,129.11 | -1.92% | 63,231,570 |
| Feb 5, 2026 | 15,800.00 | 15,850.00 | 15,650.00 | 15,650.00 | 15,424.80 | -0.95% | 51,252,890 |
| Feb 4, 2026 | 15,800.00 | 15,900.00 | 15,650.00 | 15,800.00 | 15,572.64 | - | 47,064,610 |
| Feb 3, 2026 | 15,900.00 | 15,950.00 | 15,700.00 | 15,800.00 | 15,572.64 | 0.32% | 54,844,510 |
| Feb 2, 2026 | 16,000.00 | 16,050.00 | 15,700.00 | 15,750.00 | 15,523.36 | -1.56% | 52,316,360 |
| Jan 30, 2026 | 15,900.00 | 16,200.00 | 15,800.00 | 16,000.00 | 15,769.76 | 0.31% | 54,728,490 |
| Jan 29, 2026 | 15,900.00 | 16,000.00 | 15,800.00 | 15,950.00 | 15,720.48 | -0.31% | 41,949,670 |
| Jan 28, 2026 | 15,950.00 | 16,050.00 | 15,800.00 | 16,000.00 | 15,769.76 | -0.31% | 46,289,110 |
| Jan 27, 2026 | 15,800.00 | 16,050.00 | 15,650.00 | 16,050.00 | 15,819.04 | 1.90% | 51,911,620 |
| Jan 26, 2026 | 16,250.00 | 16,350.00 | 15,650.00 | 15,750.00 | 15,523.36 | -3.37% | 75,689,120 |
| Jan 23, 2026 | 16,350.00 | 16,400.00 | 16,250.00 | 16,300.00 | 16,065.44 | - | 49,035,980 |
| Jan 22, 2026 | 16,450.00 | 16,550.00 | 16,300.00 | 16,300.00 | 16,065.44 | -0.91% | 60,082,260 |
| Jan 21, 2026 | 16,400.00 | 16,500.00 | 16,250.00 | 16,450.00 | 16,213.28 | -0.60% | 65,862,450 |