|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.70
-0.30/-1.76%
3:09:21 PM
|
|
|
|
Closing price on 10/3/2025
|
|
| Open |
16.90 |
| High |
17.05 |
| Low |
16.70 |
| Volume |
71,543,400 |
| Split-adjusted Price |
16.70 |
There is no data on 10/6/2025. Display data on 10/3/2025 instead.
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2025
|
-0.30 / -1.76%
|
16.90
|
17.05
|
16.70
|
16.70
|
16.87
|
16.70
|
71,543,400
|
|
|
10/2/2025
|
+0.05 / +0.29%
|
17.00
|
17.15
|
16.70
|
17.00
|
16.97
|
17.00
|
63,664,700
|
|
|
10/1/2025
|
+0.05 / +0.30%
|
16.90
|
17.10
|
16.75
|
16.95
|
16.95
|
16.95
|
48,056,700
|
|
|
9/30/2025
|
+0.10 / +0.60%
|
16.85
|
17.00
|
16.40
|
16.90
|
16.66
|
16.90
|
102,830,802
|
|
|
9/29/2025
|
-0.40 / -2.33%
|
17.05
|
17.50
|
16.80
|
16.80
|
17.09
|
16.80
|
81,899,700
|
|
|
9/26/2025
|
-0.15 / -0.86%
|
17.30
|
17.35
|
16.90
|
17.20
|
17.12
|
17.20
|
66,856,500
|
|
|
9/25/2025
|
0.00 / 0.00%
|
17.35
|
17.45
|
16.90
|
17.35
|
17.15
|
17.35
|
68,884,102
|
|
|
9/24/2025
|
+0.35 / +2.06%
|
17.10
|
17.50
|
16.35
|
17.35
|
16.79
|
17.35
|
199,857,403
|
|
|
9/23/2025
|
-0.40 / -2.30%
|
17.30
|
17.55
|
16.95
|
17.00
|
17.17
|
17.00
|
154,308,101
|
|
|
9/22/2025
|
-0.35 / -1.97%
|
17.75
|
17.75
|
17.15
|
17.40
|
17.34
|
17.40
|
82,390,201
|
|
|
9/19/2025
|
-0.10 / -0.56%
|
17.85
|
17.95
|
17.60
|
17.75
|
17.71
|
17.75
|
90,371,900
|
|
|
9/18/2025
|
-0.20 / -1.11%
|
18.00
|
18.20
|
17.65
|
17.85
|
17.87
|
17.85
|
61,308,102
|
|
|
9/17/2025
|
-0.15 / -0.82%
|
18.00
|
18.15
|
17.85
|
18.05
|
18.00
|
18.05
|
68,313,502
|
|
|
9/16/2025
|
+0.40 / +2.25%
|
17.80
|
18.25
|
17.75
|
18.20
|
17.92
|
18.20
|
88,993,104
|
|
|
9/15/2025
|
+0.25 / +1.42%
|
17.55
|
17.95
|
17.30
|
17.80
|
17.56
|
17.80
|
94,512,400
|
|
|
9/12/2025
|
-0.25 / -1.40%
|
17.85
|
17.85
|
17.45
|
17.55
|
17.64
|
17.55
|
56,004,502
|
|
|
9/11/2025
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.15
|
17.80
|
17.48
|
17.80
|
91,727,101
|
|
|
9/10/2025
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.35
|
17.80
|
17.58
|
17.80
|
96,459,222
|
|
|
9/9/2025
|
+0.35 / +2.03%
|
17.30
|
17.70
|
17.20
|
17.60
|
17.43
|
17.60
|
106,037,800
|
|
|
9/8/2025
|
-0.75 / -4.17%
|
17.80
|
17.95
|
17.20
|
17.25
|
17.57
|
17.25
|
161,089,450
|
|
|
9/5/2025
|
-0.85 / -4.51%
|
19.05
|
19.10
|
17.90
|
18.00
|
18.58
|
18.00
|
131,953,500
|
|
|
9/4/2025
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.80
|
18.85
|
19.02
|
18.85
|
100,739,601
|
|
|
9/3/2025
|
+0.25 / +1.33%
|
18.95
|
19.10
|
18.50
|
19.05
|
18.83
|
19.05
|
106,840,574
|
|
|
8/29/2025
|
+0.40 / +2.17%
|
18.65
|
18.80
|
18.05
|
18.80
|
18.52
|
18.80
|
124,638,900
|
|
|
8/28/2025
|
+0.75 / +4.25%
|
17.70
|
18.55
|
17.45
|
18.40
|
18.11
|
18.40
|
152,824,000
|
|
|
8/27/2025
|
+0.25 / +1.44%
|
17.80
|
18.10
|
17.55
|
17.65
|
17.78
|
17.65
|
103,860,500
|
|
|
8/26/2025
|
+1.10 / +6.75%
|
16.20
|
17.40
|
16.20
|
17.40
|
16.94
|
17.40
|
87,526,401
|
|
|
8/25/2025
|
-0.95 / -5.51%
|
17.45
|
17.50
|
16.25
|
16.30
|
16.63
|
16.30
|
113,698,303
|
|
|
8/22/2025
|
-1.25 / -6.76%
|
18.30
|
18.50
|
17.25
|
17.25
|
17.63
|
17.25
|
166,243,400
|
|
|
8/21/2025
|
+0.20 / +1.09%
|
18.40
|
18.85
|
18.30
|
18.50
|
18.58
|
18.50
|
90,860,704
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,836,600
|
12.40
|
-0.80%
|
|
|
|
ACB
|
9,813,400
|
25.65
|
-0.39%
|
|
|
|
BAB
|
1,900
|
13.30
|
-0.75%
|
|
|
|
BID
|
2,515,700
|
39.80
|
-0.75%
|
|
|
|
BVB
|
1,480,800
|
14.00
|
-2.78%
|
|
|
|
CTG
|
7,606,900
|
50.80
|
-1.36%
|
|
|
|
EIB
|
4,436,100
|
25.20
|
-1.75%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|