Saigon - Hanoi Commercial Joint Stock Bank (HOSE:SHB)
Vietnam · Delayed Price · Currency is VND 11,800
-200 (-1.67%)
At close: Jul 24, 2026
HOSE:SHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 13,350.00 | 13,350.00 | 13,150.00 | 13,150.00 | 13,150.00 | -1.50% | 43,462,896 |
| Jul 9, 2026 | 13,350.00 | 13,400.00 | 13,200.00 | 13,350.00 | 13,350.00 | -0.37% | 37,764,390 |
| Jul 8, 2026 | 13,400.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | - | 46,707,743 |
| Jul 7, 2026 | 13,400.00 | 13,450.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.37% | 54,262,174 |
| Jul 6, 2026 | 13,650.00 | 13,700.00 | 13,300.00 | 13,350.00 | 13,350.00 | -2.20% | 79,384,880 |
| Jul 3, 2026 | 13,750.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | -0.36% | 32,365,142 |
| Jul 2, 2026 | 13,700.00 | 13,950.00 | 13,650.00 | 13,700.00 | 13,700.00 | - | 74,031,696 |
| Jul 1, 2026 | 13,550.00 | 13,750.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1.11% | 50,247,910 |
| Jun 30, 2026 | 13,650.00 | 13,700.00 | 13,450.00 | 13,550.00 | 13,550.00 | -0.37% | 68,042,473 |
| Jun 29, 2026 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.37% | 34,559,378 |
| Jun 26, 2026 | 13,600.00 | 13,650.00 | 13,500.00 | 13,650.00 | 13,650.00 | - | 43,645,720 |
| Jun 25, 2026 | 13,650.00 | 13,700.00 | 13,550.00 | 13,650.00 | 13,650.00 | - | 38,274,009 |
| Jun 24, 2026 | 13,800.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | -0.36% | 49,959,206 |
| Jun 23, 2026 | 13,700.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | - | 65,662,540 |
| Jun 22, 2026 | 13,750.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.36% | 47,720,100 |
| Jun 19, 2026 | 13,850.00 | 13,900.00 | 13,750.00 | 13,750.00 | 13,750.00 | -1.08% | 43,159,941 |
| Jun 18, 2026 | 14,050.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 51,391,683 |
| Jun 17, 2026 | 13,800.00 | 14,050.00 | 13,800.00 | 14,000.00 | 14,000.00 | 0.72% | 56,165,120 |
| Jun 16, 2026 | 14,000.00 | 14,050.00 | 13,850.00 | 13,900.00 | 13,900.00 | - | 52,983,340 |
| Jun 15, 2026 | 13,900.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.72% | 49,969,780 |
| Jun 12, 2026 | 13,750.00 | 13,850.00 | 13,650.00 | 13,800.00 | 13,800.00 | 1.10% | 64,565,313 |
| Jun 11, 2026 | 13,650.00 | 13,750.00 | 13,600.00 | 13,650.00 | 13,650.00 | -1.09% | 38,687,350 |
| Jun 10, 2026 | 13,750.00 | 13,850.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 52,112,132 |
| Jun 9, 2026 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.73% | 47,753,609 |
| Jun 8, 2026 | 13,850.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | -2.14% | 61,026,671 |
| Jun 5, 2026 | 13,900.00 | 14,150.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1.45% | 57,220,077 |
| Jun 4, 2026 | 13,750.00 | 13,800.00 | 13,650.00 | 13,800.00 | 13,800.00 | - | 47,734,341 |
| Jun 3, 2026 | 13,550.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 1.47% | 56,150,490 |
| Jun 2, 2026 | 13,650.00 | 13,700.00 | 13,550.00 | 13,600.00 | 13,600.00 | -1.09% | 76,004,954 |
| Jun 1, 2026 | 13,700.00 | 13,800.00 | 13,600.00 | 13,750.00 | 13,750.00 | -0.36% | 43,778,426 |
| May 29, 2026 | 13,750.00 | 13,800.00 | 13,650.00 | 13,800.00 | 13,800.00 | - | 54,649,359 |
| May 28, 2026 | 14,000.00 | 14,050.00 | 13,700.00 | 13,800.00 | 13,800.00 | -1.43% | 66,969,080 |
| May 27, 2026 | 13,750.00 | 14,050.00 | 13,650.00 | 14,000.00 | 14,000.00 | 1.45% | 79,010,580 |
| May 26, 2026 | 13,700.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.73% | 48,675,860 |
| May 25, 2026 | 13,450.00 | 13,750.00 | 13,450.00 | 13,700.00 | 13,700.00 | 1.11% | 55,245,420 |
| 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 |