Saigon - Hanoi Commercial Joint Stock Bank (HOSE:SHB)
Vietnam · Delayed Price · Currency is VND 11,700
+50 (0.43%)
At close: Sep 23, 2026
HOSE:SHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,650.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.43% | 35,327,852 |
| Sep 22, 2026 | 11,600.00 | 11,650.00 | 11,500.00 | 11,650.00 | 11,650.00 | 0.43% | 15,486,489 |
| Sep 21, 2026 | 11,750.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | -1.69% | 51,369,493 |
| Sep 18, 2026 | 11,600.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 1.72% | 51,798,770 |
| Sep 17, 2026 | 11,400.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,600.00 | 0.87% | 51,558,818 |
| Sep 16, 2026 | 11,500.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | -0.43% | 47,725,871 |
| Sep 15, 2026 | 11,450.00 | 11,550.00 | 11,350.00 | 11,550.00 | 11,550.00 | 1.32% | 61,363,830 |
| Sep 14, 2026 | 11,550.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.30% | 55,200,414 |
| Sep 11, 2026 | 11,700.00 | 11,750.00 | 11,500.00 | 11,550.00 | 11,550.00 | -1.70% | 62,561,651 |
| Sep 10, 2026 | 11,750.00 | 11,800.00 | 11,600.00 | 11,750.00 | 11,750.00 | - | 40,859,558 |
| Sep 9, 2026 | 11,850.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.84% | 71,219,840 |
| Sep 8, 2026 | 11,850.00 | 11,900.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.42% | 31,836,340 |
| Sep 7, 2026 | 12,150.00 | 12,150.00 | 11,850.00 | 11,900.00 | 11,900.00 | -1.24% | 38,223,219 |
| Sep 4, 2026 | 11,950.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 0.84% | 65,890,057 |
| Sep 3, 2026 | 12,050.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,950.00 | -2.05% | 36,350,795 |
| Aug 28, 2026 | 11,900.00 | 12,250.00 | 11,850.00 | 12,200.00 | 12,200.00 | 2.52% | 82,119,859 |
| Aug 27, 2026 | 12,050.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.24% | 30,382,512 |
| Aug 26, 2026 | 12,000.00 | 12,100.00 | 11,850.00 | 12,050.00 | 12,050.00 | - | 56,302,607 |
| Aug 25, 2026 | 12,050.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | -0.41% | 52,904,283 |
| Aug 24, 2026 | 12,050.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1.68% | 50,614,968 |
| Aug 21, 2026 | 11,550.00 | 11,950.00 | 11,500.00 | 11,900.00 | 11,900.00 | 2.59% | 82,004,827 |
| Aug 20, 2026 | 11,550.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | 0.87% | 30,848,700 |
| Aug 19, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 54,205,358 |
| Aug 18, 2026 | 11,650.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | -0.43% | 56,561,940 |
| Aug 17, 2026 | 11,650.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | -0.85% | 48,748,978 |
| Aug 14, 2026 | 11,700.00 | 11,750.00 | 11,450.00 | 11,750.00 | 11,750.00 | -0.42% | 48,455,481 |
| Aug 13, 2026 | 11,850.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | -0.42% | 60,614,978 |
| Aug 12, 2026 | 11,850.00 | 11,950.00 | 11,750.00 | 11,850.00 | 11,850.00 | -0.42% | 57,410,699 |
| Aug 11, 2026 | 12,050.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 46,346,440 |
| Aug 10, 2026 | 11,750.00 | 12,100.00 | 11,650.00 | 12,000.00 | 12,000.00 | 2.56% | 95,855,891 |
| Aug 7, 2026 | 11,750.00 | 11,750.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.85% | 52,395,750 |
| Aug 6, 2026 | 11,850.00 | 11,850.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 39,933,565 |
| Aug 5, 2026 | 11,800.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | - | 55,529,411 |
| Aug 4, 2026 | 11,850.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 63,662,007 |
| Aug 3, 2026 | 11,550.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 3.48% | 58,690,837 |
| Jul 31, 2026 | 11,750.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.13% | 54,807,340 |
| Jul 30, 2026 | 11,250.00 | 11,800.00 | 11,200.00 | 11,750.00 | 11,750.00 | 4.91% | 85,584,474 |
| Jul 29, 2026 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.75% | 61,583,028 |
| Jul 28, 2026 | 11,200.00 | 11,550.00 | 11,100.00 | 11,400.00 | 11,400.00 | -0.44% | 101,566,000 |
| Jul 27, 2026 | 11,750.00 | 11,800.00 | 11,450.00 | 11,450.00 | 11,450.00 | -2.97% | 46,740,465 |
| Jul 24, 2026 | 11,950.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | -1.67% | 45,533,713 |
| Jul 23, 2026 | 11,550.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 2.56% | 93,915,988 |
| Jul 22, 2026 | 11,800.00 | 11,850.00 | 11,550.00 | 11,700.00 | 11,700.00 | -0.85% | 66,221,210 |
| Jul 21, 2026 | 11,800.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 73,300,693 |
| Jul 20, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -6.72% | 25,935,097 |
| Jul 17, 2026 | 12,700.00 | 12,750.00 | 12,550.00 | 12,650.00 | 12,650.00 | -0.39% | 31,841,977 |
| Jul 16, 2026 | 12,500.00 | 12,700.00 | 12,450.00 | 12,700.00 | 12,700.00 | 0.79% | 50,745,552 |
| Jul 15, 2026 | 12,900.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,600.00 | -1.56% | 41,032,160 |
| Jul 14, 2026 | 12,600.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1.59% | 65,153,449 |
| Jul 13, 2026 | 13,150.00 | 13,200.00 | 12,600.00 | 12,600.00 | 12,600.00 | -4.18% | 101,781,755 |