|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.85
-0.15/-1.00%
12:49:21 PM
|
|
|
|
Closing price on 1/7/2026
|
|
| Open |
16.25 |
| High |
16.55 |
| Low |
16.20 |
| Volume |
85,081,501 |
| Split-adjusted Price |
16.26 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.30 / +1.85%
|
16.25
|
16.55
|
16.20
|
16.50
|
16.39
|
16.26
|
85,081,501
|
|
|
1/6/2026
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.00
|
15.97
|
78,700,200
|
|
|
1/5/2026
|
-0.25 / -1.53%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.14
|
15.87
|
64,455,300
|
|
|
12/31/2025
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.20
|
16.35
|
16.31
|
16.11
|
53,027,000
|
|
|
12/30/2025
|
+0.15 / +0.93%
|
16.15
|
16.40
|
16.15
|
16.35
|
16.27
|
16.11
|
65,877,002
|
|
|
12/29/2025
|
-0.15 / -0.92%
|
16.35
|
16.35
|
16.20
|
16.20
|
16.25
|
15.97
|
56,420,600
|
|
|
12/26/2025
|
-0.15 / -0.91%
|
16.35
|
16.50
|
15.90
|
16.35
|
16.26
|
16.11
|
108,317,101
|
|
|
12/25/2025
|
-0.40 / -2.37%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.68
|
16.26
|
56,912,301
|
|
|
12/24/2025
|
+0.60 / +3.68%
|
16.30
|
17.15
|
16.30
|
16.90
|
16.80
|
16.66
|
117,342,400
|
|
|
12/23/2025
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.15
|
16.30
|
16.26
|
16.07
|
59,942,002
|
|
|
12/22/2025
|
+0.15 / +0.93%
|
16.20
|
16.50
|
16.10
|
16.30
|
16.31
|
16.07
|
67,313,201
|
|
|
12/19/2025
|
+0.05 / +0.31%
|
16.20
|
16.20
|
15.90
|
16.15
|
16.09
|
15.92
|
48,068,901
|
|
|
12/18/2025
|
+0.40 / +2.55%
|
15.85
|
16.25
|
15.65
|
16.10
|
15.88
|
15.87
|
78,462,301
|
|
|
12/17/2025
|
-0.20 / -1.26%
|
15.95
|
16.00
|
15.70
|
15.70
|
15.87
|
15.47
|
49,366,404
|
|
|
12/16/2025
|
0.00 / 0.00%
|
15.80
|
16.35
|
15.65
|
15.90
|
16.01
|
15.67
|
63,323,205
|
|
|
12/15/2025
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.65
|
15.90
|
15.86
|
15.67
|
49,057,501
|
|
|
12/12/2025
|
-0.35 / -2.14%
|
16.25
|
16.30
|
16.00
|
16.00
|
16.12
|
15.77
|
67,302,102
|
|
|
12/11/2025
|
-0.10 / -0.61%
|
16.40
|
16.45
|
16.10
|
16.35
|
16.27
|
16.11
|
61,521,201
|
|
|
12/10/2025
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.25
|
16.45
|
16.39
|
16.21
|
44,837,000
|
|
|
12/9/2025
|
-0.10 / -0.60%
|
16.55
|
16.60
|
16.10
|
16.50
|
16.31
|
16.26
|
99,445,600
|
|
|
12/8/2025
|
-0.15 / -0.90%
|
16.75
|
16.85
|
16.55
|
16.60
|
16.73
|
16.36
|
57,633,101
|
|
|
12/5/2025
|
-0.55 / -3.18%
|
17.25
|
17.35
|
16.75
|
16.75
|
17.12
|
16.51
|
58,621,460
|
|
|
12/4/2025
|
-0.05 / -0.29%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
17.05
|
56,237,602
|
|
|
12/3/2025
|
+0.35 / +2.06%
|
16.90
|
17.35
|
16.90
|
17.35
|
17.12
|
17.10
|
82,553,502
|
|
|
12/2/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.92
|
16.76
|
68,267,600
|
|
|
12/1/2025
|
+0.20 / +1.19%
|
16.75
|
17.05
|
16.70
|
17.00
|
16.88
|
16.76
|
57,719,702
|
|
|
11/28/2025
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.72
|
16.56
|
56,964,305
|
|
|
11/27/2025
|
+0.05 / +0.30%
|
16.65
|
16.90
|
16.60
|
16.75
|
16.75
|
16.51
|
49,403,502
|
|
|
11/26/2025
|
+0.30 / +1.83%
|
16.35
|
16.75
|
16.35
|
16.70
|
16.57
|
16.46
|
89,662,405
|
|
|
11/25/2025
|
-0.15 / -0.91%
|
16.55
|
16.70
|
16.35
|
16.40
|
16.52
|
16.16
|
78,806,401
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
195,100
|
14.70
|
0.00%
|
|
|
|
ACB
|
6,425,900
|
24.00
|
1.05%
|
|
|
|
BAB
|
3,400
|
11.20
|
0.00%
|
|
|
|
BID
|
2,760,200
|
40.35
|
0.00%
|
|
|
|
BVB
|
569,000
|
12.50
|
0.00%
|
|
|
|
CTG
|
2,788,200
|
34.90
|
0.29%
|
|
|
|
EIB
|
6,483,500
|
23.20
|
1.09%
|
|
|
|
|
Market Update
Last updated at 12:49:59 PM
|
|
|
|
|