|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.85
+0.40/+2.17%
3:09:23 PM
|
|
|
|
Closing price on 8/18/2025
|
|
| Open |
19.30 |
| High |
19.45 |
| Low |
18.80 |
| Volume |
103,905,201 |
| Split-adjusted Price |
18.85 |
There is no data on 8/19/2025. Display data on 8/18/2025 instead.
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2025
|
+0.40 / +2.17%
|
19.30
|
19.45
|
18.80
|
18.85
|
19.05
|
18.85
|
103,905,201
|
|
|
8/15/2025
|
+0.45 / +2.21%
|
20.90
|
21.50
|
20.20
|
20.85
|
20.62
|
18.45
|
121,180,101
|
|
|
8/14/2025
|
+1.05 / +5.43%
|
19.55
|
20.65
|
19.50
|
20.40
|
20.12
|
18.05
|
121,028,100
|
|
|
8/13/2025
|
+0.45 / +2.38%
|
19.05
|
19.60
|
18.90
|
19.35
|
19.27
|
17.12
|
125,923,600
|
|
|
8/12/2025
|
-0.20 / -1.05%
|
19.30
|
19.30
|
18.80
|
18.90
|
19.03
|
16.73
|
70,086,100
|
|
|
8/11/2025
|
+0.45 / +2.41%
|
18.80
|
19.40
|
18.60
|
19.10
|
18.94
|
16.90
|
120,805,100
|
|
|
8/8/2025
|
-0.20 / -1.06%
|
19.00
|
19.35
|
18.50
|
18.65
|
18.84
|
16.50
|
100,153,800
|
|
|
8/7/2025
|
+0.10 / +0.53%
|
19.00
|
19.40
|
18.45
|
18.85
|
18.85
|
16.68
|
99,514,700
|
|
|
8/6/2025
|
+0.40 / +2.18%
|
18.60
|
19.10
|
18.35
|
18.75
|
18.68
|
16.59
|
92,287,300
|
|
|
8/5/2025
|
-0.25 / -1.34%
|
19.60
|
19.70
|
17.50
|
18.35
|
18.89
|
16.24
|
179,355,000
|
|
|
8/4/2025
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.40
|
18.60
|
18.29
|
16.46
|
96,830,133
|
|
|
8/1/2025
|
+0.20 / +1.16%
|
17.50
|
17.65
|
17.05
|
17.40
|
17.32
|
15.40
|
124,426,600
|
|
|
7/31/2025
|
+1.10 / +6.83%
|
17.15
|
17.20
|
16.60
|
17.20
|
17.09
|
15.22
|
181,312,600
|
|
|
7/30/2025
|
+1.05 / +6.98%
|
15.85
|
16.10
|
15.40
|
16.10
|
15.97
|
14.25
|
142,533,300
|
|
|
7/29/2025
|
-1.05 / -6.52%
|
16.50
|
16.65
|
15.05
|
15.05
|
16.00
|
13.32
|
157,273,400
|
|
|
7/28/2025
|
+1.05 / +6.98%
|
15.15
|
16.10
|
15.15
|
16.10
|
15.81
|
14.25
|
138,533,676
|
|
|
7/25/2025
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.00
|
15.05
|
15.10
|
13.32
|
59,211,800
|
|
|
7/24/2025
|
+0.40 / +2.73%
|
14.65
|
15.45
|
14.60
|
15.05
|
15.05
|
13.32
|
93,426,700
|
|
|
7/23/2025
|
+0.05 / +0.34%
|
14.70
|
14.90
|
14.50
|
14.65
|
14.67
|
12.96
|
80,136,000
|
|
|
7/22/2025
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.40
|
14.60
|
14.53
|
12.92
|
63,416,800
|
|
|
7/21/2025
|
+0.40 / +2.82%
|
14.30
|
14.75
|
14.25
|
14.60
|
14.47
|
12.92
|
102,054,803
|
|
|
7/18/2025
|
-0.10 / -0.70%
|
14.35
|
14.50
|
14.10
|
14.20
|
14.29
|
12.57
|
78,343,406
|
|
|
7/17/2025
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.15
|
14.30
|
14.27
|
12.65
|
67,084,107
|
|
|
7/16/2025
|
+0.15 / +1.06%
|
14.10
|
14.35
|
14.05
|
14.25
|
14.19
|
12.61
|
39,150,507
|
|
|
7/15/2025
|
-0.05 / -0.35%
|
14.15
|
14.50
|
14.10
|
14.10
|
14.27
|
12.48
|
82,347,308
|
|
|
7/14/2025
|
-0.05 / -0.35%
|
14.25
|
14.30
|
13.95
|
14.15
|
14.11
|
12.52
|
48,654,613
|
|
|
7/11/2025
|
-0.15 / -1.05%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.23
|
12.57
|
72,613,306
|
|
|
7/10/2025
|
+0.35 / +2.50%
|
14.05
|
14.40
|
13.95
|
14.35
|
14.15
|
12.70
|
81,062,201
|
|
|
7/9/2025
|
-0.15 / -1.06%
|
14.20
|
14.40
|
13.95
|
14.00
|
14.19
|
12.39
|
123,787,310
|
|
|
7/8/2025
|
+0.25 / +1.80%
|
14.10
|
14.30
|
13.95
|
14.15
|
14.15
|
12.52
|
62,936,007
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,693,800
|
13.00
|
-2.99%
|
|
|
|
ACB
|
28,477,800
|
27.05
|
1.88%
|
|
|
|
BAB
|
32,100
|
15.00
|
-3.23%
|
|
|
|
BID
|
7,511,900
|
40.80
|
-0.49%
|
|
|
|
BVB
|
5,829,800
|
14.90
|
-1.97%
|
|
|
|
CTG
|
12,393,300
|
48.50
|
-1.02%
|
|
|
|
EIB
|
23,964,100
|
30.50
|
2.69%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|