|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.45
-0.45/-2.66%
3:09:22 PM
|
|
|
|
Closing price on 10/29/2025
|
|
| Open |
16.30 |
| High |
17.05 |
| Low |
16.25 |
| Volume |
118,144,301 |
| Split-adjusted Price |
16.80 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2025
|
+0.45 / +2.75%
|
16.30
|
17.05
|
16.25
|
16.80
|
16.69
|
16.80
|
118,144,301
|
|
|
10/28/2025
|
+0.20 / +1.24%
|
16.20
|
16.35
|
15.90
|
16.35
|
16.10
|
16.35
|
68,144,001
|
|
|
10/27/2025
|
-0.15 / -0.92%
|
16.40
|
16.45
|
16.00
|
16.15
|
16.18
|
16.15
|
95,564,802
|
|
|
10/24/2025
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.35
|
16.30
|
83,890,402
|
|
|
10/23/2025
|
+0.05 / +0.30%
|
16.65
|
17.00
|
16.60
|
16.70
|
16.78
|
16.70
|
80,637,005
|
|
|
10/22/2025
|
-0.35 / -2.06%
|
17.00
|
17.00
|
16.40
|
16.65
|
16.71
|
16.65
|
81,491,701
|
|
|
10/21/2025
|
+0.15 / +0.89%
|
16.85
|
17.25
|
16.10
|
17.00
|
16.66
|
17.00
|
144,384,000
|
|
|
10/20/2025
|
-1.25 / -6.91%
|
17.90
|
18.00
|
16.85
|
16.85
|
17.31
|
16.85
|
157,036,601
|
|
|
10/17/2025
|
-0.05 / -0.28%
|
18.15
|
18.25
|
17.75
|
18.10
|
18.04
|
18.10
|
116,212,401
|
|
|
10/16/2025
|
-0.05 / -0.27%
|
18.35
|
18.40
|
17.95
|
18.15
|
18.13
|
18.15
|
93,181,600
|
|
|
10/15/2025
|
+0.20 / +1.11%
|
17.95
|
18.45
|
17.90
|
18.20
|
18.22
|
18.20
|
140,879,400
|
|
|
10/14/2025
|
-0.10 / -0.55%
|
18.10
|
18.25
|
17.70
|
18.00
|
17.94
|
18.00
|
129,128,300
|
|
|
10/13/2025
|
+0.10 / +0.56%
|
17.70
|
18.20
|
17.65
|
18.10
|
17.95
|
18.10
|
124,590,300
|
|
|
10/10/2025
|
+0.10 / +0.56%
|
17.95
|
18.15
|
17.75
|
18.00
|
17.98
|
18.00
|
78,198,000
|
|
|
10/9/2025
|
+0.60 / +3.47%
|
17.35
|
18.45
|
17.30
|
17.90
|
17.90
|
17.90
|
189,712,900
|
|
|
10/8/2025
|
+0.05 / +0.29%
|
17.45
|
17.55
|
17.10
|
17.30
|
17.28
|
17.30
|
92,523,300
|
|
|
10/7/2025
|
-0.15 / -0.86%
|
17.45
|
17.45
|
17.05
|
17.25
|
17.20
|
17.25
|
99,192,781
|
|
|
10/6/2025
|
+0.70 / +4.19%
|
16.75
|
17.50
|
16.70
|
17.40
|
17.12
|
17.40
|
116,122,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|