|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.10
+0.10/+0.67%
3:09:23 PM
|
|
|
|
Closing price on 11/4/2025
|
|
| Open |
15.90 |
| High |
16.40 |
| Low |
15.35 |
| Volume |
97,089,080 |
| Split-adjusted Price |
16.07 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
+0.35 / +2.19%
|
15.90
|
16.40
|
15.35
|
16.30
|
15.87
|
16.07
|
97,089,080
|
|
|
11/3/2025
|
-0.50 / -3.04%
|
16.35
|
16.40
|
15.95
|
15.95
|
16.08
|
15.72
|
81,070,601
|
|
|
10/31/2025
|
-0.45 / -2.66%
|
16.85
|
16.85
|
16.45
|
16.45
|
16.61
|
16.21
|
47,405,001
|
|
|
10/30/2025
|
+0.10 / +0.60%
|
16.80
|
16.95
|
16.55
|
16.90
|
16.74
|
16.66
|
71,843,701
|
|
|
10/29/2025
|
+0.45 / +2.75%
|
16.30
|
17.05
|
16.25
|
16.80
|
16.69
|
16.56
|
118,144,301
|
|
|
10/28/2025
|
+0.20 / +1.24%
|
16.20
|
16.35
|
15.90
|
16.35
|
16.10
|
16.11
|
68,144,001
|
|
|
10/27/2025
|
-0.15 / -0.92%
|
16.40
|
16.45
|
16.00
|
16.15
|
16.18
|
15.92
|
95,564,802
|
|
|
10/24/2025
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.35
|
16.07
|
83,890,402
|
|
|
10/23/2025
|
+0.05 / +0.30%
|
16.65
|
17.00
|
16.60
|
16.70
|
16.78
|
16.46
|
80,637,005
|
|
|
10/22/2025
|
-0.35 / -2.06%
|
17.00
|
17.00
|
16.40
|
16.65
|
16.71
|
16.41
|
81,491,701
|
|
|
10/21/2025
|
+0.15 / +0.89%
|
16.85
|
17.25
|
16.10
|
17.00
|
16.66
|
16.76
|
144,384,000
|
|
|
10/20/2025
|
-1.25 / -6.91%
|
17.90
|
18.00
|
16.85
|
16.85
|
17.31
|
16.61
|
157,036,601
|
|
|
10/17/2025
|
-0.05 / -0.28%
|
18.15
|
18.25
|
17.75
|
18.10
|
18.04
|
17.84
|
116,212,401
|
|
|
10/16/2025
|
-0.05 / -0.27%
|
18.35
|
18.40
|
17.95
|
18.15
|
18.13
|
17.89
|
93,181,600
|
|
|
10/15/2025
|
+0.20 / +1.11%
|
17.95
|
18.45
|
17.90
|
18.20
|
18.22
|
17.94
|
140,879,400
|
|
|
10/14/2025
|
-0.10 / -0.55%
|
18.10
|
18.25
|
17.70
|
18.00
|
17.94
|
17.74
|
129,128,300
|
|
|
10/13/2025
|
+0.10 / +0.56%
|
17.70
|
18.20
|
17.65
|
18.10
|
17.95
|
17.84
|
124,590,300
|
|
|
10/10/2025
|
+0.10 / +0.56%
|
17.95
|
18.15
|
17.75
|
18.00
|
17.98
|
17.74
|
78,198,000
|
|
|
10/9/2025
|
+0.60 / +3.47%
|
17.35
|
18.45
|
17.30
|
17.90
|
17.90
|
17.64
|
189,712,900
|
|
|
10/8/2025
|
+0.05 / +0.29%
|
17.45
|
17.55
|
17.10
|
17.30
|
17.28
|
17.05
|
92,523,300
|
|
|
10/7/2025
|
-0.15 / -0.86%
|
17.45
|
17.45
|
17.05
|
17.25
|
17.20
|
17.00
|
99,192,781
|
|
|
10/6/2025
|
+0.70 / +4.19%
|
16.75
|
17.50
|
16.70
|
17.40
|
17.12
|
17.15
|
116,122,100
|
|
|
10/3/2025
|
-0.30 / -1.76%
|
16.90
|
17.05
|
16.70
|
16.70
|
16.87
|
16.46
|
71,543,400
|
|
|
10/2/2025
|
+0.05 / +0.29%
|
17.00
|
17.15
|
16.70
|
17.00
|
16.97
|
16.76
|
63,664,700
|
|
|
10/1/2025
|
+0.05 / +0.30%
|
16.90
|
17.10
|
16.75
|
16.95
|
16.95
|
16.71
|
48,056,700
|
|
|
9/30/2025
|
+0.10 / +0.60%
|
16.85
|
17.00
|
16.40
|
16.90
|
16.66
|
16.66
|
102,830,802
|
|
|
9/29/2025
|
-0.40 / -2.33%
|
17.05
|
17.50
|
16.80
|
16.80
|
17.09
|
16.56
|
81,899,700
|
|
|
9/26/2025
|
-0.15 / -0.86%
|
17.30
|
17.35
|
16.90
|
17.20
|
17.12
|
16.95
|
66,856,500
|
|
|
9/25/2025
|
0.00 / 0.00%
|
17.35
|
17.45
|
16.90
|
17.35
|
17.15
|
17.10
|
68,884,102
|
|
|
9/24/2025
|
+0.35 / +2.06%
|
17.10
|
17.50
|
16.35
|
17.35
|
16.79
|
17.10
|
199,857,403
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
284,200
|
14.60
|
-0.68%
|
|
|
|
ACB
|
15,449,600
|
24.00
|
1.05%
|
|
|
|
BAB
|
4,000
|
11.20
|
0.00%
|
|
|
|
BID
|
5,565,300
|
40.40
|
0.12%
|
|
|
|
BVB
|
1,191,400
|
12.60
|
0.80%
|
|
|
|
CTG
|
5,465,100
|
34.90
|
0.29%
|
|
|
|
EIB
|
14,493,000
|
23.00
|
0.22%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|