Tuesday, April 22, 2025 10:23:46 PM - Markets open
VN-INDEX 1,197.13 -9.94/-0.82%
HNX-INDEX 207.71 -3.76/-1.78%
UPCOM-INDEX 89.67 -1.23/-1.35%
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
13.20 0.00/0.00%
3:10:02 PM
Closing price on 4/22/2025
13.20 0.00/0.00%
Open 13.05
High 13.35
Low 12.30
Volume 226,396,811
Split-adjusted Price 13.20

Create Alert at: 12 14 15 ...
SHB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/22/2025 0.00 / 0.00% 13.05 13.35 12.30 13.20 12.71 13.20 226,396,811
4/21/2025 +0.35 / +2.72% 13.10 13.25 12.85 13.20 13.07 13.20 82,480,805
4/18/2025 +0.80 / +6.64% 12.15 12.85 12.15 12.85 12.75 12.85 156,499,700
4/17/2025 +0.05 / +0.42% 11.85 12.15 11.80 12.05 11.97 12.05 45,595,600
4/16/2025 +0.10 / +0.84% 11.90 12.10 11.75 12.00 11.90 12.00 44,580,900
4/15/2025 -0.25 / -2.06% 12.05 12.10 11.70 11.90 11.88 11.90 58,398,700
4/14/2025 0.00 / 0.00% 12.15 12.20 11.95 12.15 12.07 12.15 47,312,300
4/11/2025 +0.45 / +3.85% 11.90 12.15 11.50 12.15 11.87 12.15 103,440,900
4/10/2025 +0.75 / +6.85% 11.70 11.70 11.70 11.70 11.70 11.70 32,088,707
4/9/2025 -0.30 / -2.67% 10.60 11.45 10.60 10.95 11.04 10.95 68,551,200
4/8/2025 -0.80 / -6.64% 11.75 11.75 11.25 11.25 11.32 11.25 77,768,708
4/4/2025 +0.35 / +2.99% 10.95 12.05 10.90 12.05 11.41 12.05 138,084,305
4/3/2025 -0.85 / -6.77% 12.00 12.20 11.70 11.70 11.85 11.70 74,320,402
4/2/2025 +0.10 / +0.80% 12.50 12.70 12.40 12.55 12.56 12.55 74,440,278
4/1/2025 0.00 / 0.00% 12.45 12.50 12.15 12.45 12.31 12.45 37,912,504
3/31/2025 -0.25 / -1.97% 12.60 12.60 12.20 12.45 12.40 12.45 57,582,800
3/28/2025 0.00 / 0.00% 12.80 12.80 12.50 12.70 12.62 12.70 32,450,109
3/27/2025 +0.45 / +3.67% 12.25 12.75 12.25 12.70 12.50 12.70 70,113,600
3/26/2025 -0.15 / -1.21% 12.40 12.45 12.15 12.25 12.30 12.25 45,649,800
3/25/2025 0.00 / 0.00% 12.50 12.60 12.05 12.40 12.35 12.40 78,756,700
3/24/2025 +0.65 / +5.53% 11.75 12.50 11.60 12.40 11.99 12.40 84,692,300
3/21/2025 0.00 / 0.00% 11.85 12.05 11.65 11.75 11.84 11.75 87,181,603
3/20/2025 +0.10 / +0.86% 11.65 11.90 11.50 11.75 11.70 11.75 80,202,201
3/19/2025 +0.05 / +0.43% 11.50 11.80 11.40 11.65 11.65 11.65 73,831,701
3/18/2025 +0.35 / +3.11% 11.25 11.70 11.10 11.60 11.36 11.60 72,012,942
3/17/2025 +0.55 / +5.14% 10.95 11.40 10.90 11.25 11.28 11.25 130,614,506
3/14/2025 +0.70 / +7.00% 10.05 10.70 10.05 10.70 10.53 10.70 141,429,504
3/13/2025 +0.02 / +0.20% 10.00 10.00 9.94 10.00 9.98 10.00 35,531,905
3/12/2025 -0.01 / -0.10% 9.99 10.05 9.98 9.98 9.99 9.98 27,991,701
3/11/2025 -0.01 / -0.10% 9.94 10.00 9.92 9.99 9.97 9.99 20,696,804
SHB News
16:11 SHB: Link to the Annual Report 2024
21/04 SHB: Signing a cooperation contract with SHS
17/04 SHB: Relocation of Ha Noi branch
14/04 SHB: Adjusting the License for Establishment and Operation
09/04 SHB: Announcement of the change of listing
Related Companies
Volume Price Change
ABB  3,328,700 7.10 -4.05%
ACB  13,607,200 24.10 0.00%
BAB  22,100 10.70 -1.83%
BID  3,599,300 35.10 -0.43%
BVB  4,331,200 11.70 -1.68%
CTG  15,064,300 37.10 -0.40%
EIB  23,564,100 18.40 -2.13%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,197.13 -9.94/-0.82%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.