Saigon - Hanoi Commercial Joint Stock Bank (HOSE:SHB)
Vietnam · Delayed Price · Currency is VND 10,450
+50 (0.48%)
At close: Oct 13, 2026
HOSE:SHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 10,250.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | 0.48% | 62,755,141 |
| Oct 12, 2026 | 10,300.00 | 10,550.00 | 10,200.00 | 10,400.00 | 10,400.00 | 4.00% | 51,659,929 |
| Oct 9, 2026 | 9,550.00 | 10,300.00 | 9,550.00 | 10,000.00 | 10,000.00 | -0.50% | 137,963,355 |
| Oct 8, 2026 | 10,700.00 | 10,800.00 | 10,050.00 | 10,050.00 | 10,050.00 | -6.94% | 48,257,653 |
| Oct 7, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.37% | 40,087,690 |
| Oct 6, 2026 | 11,050.00 | 11,100.00 | 10,650.00 | 10,950.00 | 10,950.00 | -0.90% | 79,460,093 |
| Oct 5, 2026 | 11,150.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.90% | 37,776,428 |
| Oct 2, 2026 | 11,250.00 | 11,350.00 | 11,150.00 | 11,150.00 | 11,150.00 | -1.76% | 49,124,433 |
| Oct 1, 2026 | 11,400.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,350.00 | -0.87% | 49,058,403 |
| Sep 30, 2026 | 11,400.00 | 11,450.00 | 11,300.00 | 11,450.00 | 11,450.00 | - | 30,261,933 |
| Sep 29, 2026 | 11,500.00 | 11,550.00 | 11,350.00 | 11,450.00 | 11,450.00 | -0.43% | 32,321,824 |
| Sep 28, 2026 | 11,600.00 | 11,600.00 | 11,350.00 | 11,500.00 | 11,500.00 | -0.86% | 40,358,278 |
| Sep 25, 2026 | 11,650.00 | 11,650.00 | 11,450.00 | 11,600.00 | 11,600.00 | - | 43,395,635 |
| Sep 24, 2026 | 11,650.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 34,518,875 |
| 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 |