Saigon - Hanoi Commercial Joint Stock Bank (HOSE:SHB)
Vietnam · Delayed Price · Currency is VND 13,800
+150 (1.10%)
At close: Jun 12, 2026
HOSE:SHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |