Saigon - Hanoi Commercial Joint Stock Bank (HOSE:SHB)
Vietnam · Delayed Price · Currency is VND 13,550
-50 (-0.37%)
At close: May 22, 2026
HOSE:SHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,500.00 | 13,550.00 | 13,350.00 | 13,550.00 | 13,550.00 | -0.37% | 41,395,580 |
| May 21, 2026 | 13,600.00 | 13,600.00 | 13,350.00 | 13,600.00 | 13,600.00 | 0.37% | 50,018,060 |
| May 20, 2026 | 13,650.00 | 13,650.00 | 13,100.00 | 13,550.00 | 13,550.00 | -0.73% | 119,414,640 |
| May 19, 2026 | 13,800.00 | 13,900.00 | 13,600.00 | 13,650.00 | 13,650.00 | -1.09% | 52,643,370 |
| May 18, 2026 | 13,850.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 46,875,691 |
| May 15, 2026 | 14,000.00 | 14,050.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 45,681,200 |
| May 14, 2026 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 48,719,893 |
| May 13, 2026 | 14,050.00 | 14,050.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 62,543,300 |
| May 12, 2026 | 14,100.00 | 14,150.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.06% | 70,004,300 |
| May 11, 2026 | 14,250.00 | 14,250.00 | 14,000.00 | 14,150.00 | 14,150.00 | -0.70% | 55,049,947 |
| May 8, 2026 | 14,100.00 | 14,250.00 | 14,000.00 | 14,250.00 | 14,250.00 | 1.06% | 92,984,650 |
| May 7, 2026 | 14,250.00 | 14,300.00 | 14,050.00 | 14,100.00 | 14,100.00 | - | 73,972,190 |
| May 6, 2026 | 14,100.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 59,978,966 |
| May 5, 2026 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.44% | 79,240,300 |
| May 4, 2026 | 14,650.00 | 14,650.00 | 14,350.00 | 14,350.00 | 14,350.00 | -1.37% | 62,430,450 |
| Apr 29, 2026 | 14,550.00 | 14,600.00 | 14,350.00 | 14,550.00 | 14,550.00 | 0.69% | 55,535,972 |
| Apr 28, 2026 | 14,750.00 | 14,750.00 | 14,450.00 | 14,450.00 | 14,450.00 | -2.03% | 59,641,339 |
| Apr 24, 2026 | 14,800.00 | 14,850.00 | 14,600.00 | 14,750.00 | 14,750.00 | -0.34% | 81,278,109 |
| Apr 23, 2026 | 15,150.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.63% | 114,717,500 |
| Apr 22, 2026 | 15,150.00 | 15,250.00 | 15,050.00 | 15,200.00 | 15,200.00 | 0.33% | 49,299,151 |
| Apr 21, 2026 | 15,300.00 | 15,400.00 | 15,150.00 | 15,150.00 | 15,150.00 | -0.98% | 49,046,280 |
| Apr 20, 2026 | 15,200.00 | 15,300.00 | 15,150.00 | 15,300.00 | 15,300.00 | - | 56,121,130 |
| Apr 17, 2026 | 15,400.00 | 15,500.00 | 15,250.00 | 15,300.00 | 15,300.00 | -1.61% | 74,004,320 |
| Apr 16, 2026 | 15,150.00 | 15,550.00 | 15,100.00 | 15,550.00 | 15,550.00 | 0.97% | 218,540,800 |
| Apr 15, 2026 | 15,100.00 | 15,400.00 | 14,950.00 | 15,400.00 | 15,400.00 | 1.99% | 99,680,237 |
| Apr 14, 2026 | 15,100.00 | 15,150.00 | 14,800.00 | 15,100.00 | 15,100.00 | 0.67% | 109,605,474 |
| Apr 13, 2026 | 15,200.00 | 15,250.00 | 14,950.00 | 15,000.00 | 15,000.00 | -2.60% | 119,672,406 |
| Apr 10, 2026 | 15,550.00 | 15,550.00 | 15,200.00 | 15,400.00 | 15,400.00 | -0.65% | 108,331,991 |
| Apr 9, 2026 | 15,200.00 | 15,500.00 | 15,050.00 | 15,500.00 | 15,500.00 | 1.31% | 102,010,674 |
| Apr 8, 2026 | 15,000.00 | 15,350.00 | 14,850.00 | 15,300.00 | 15,300.00 | 4.08% | 80,552,213 |
| 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 | 1.80% | 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 |