|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.40
-0.10/-0.65%
3:09:22 PM
|
|
|
|
Closing price on 3/20/2026
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
35,753,000 |
| Split-adjusted Price |
14.69 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.90
|
14.69
|
35,753,000
|
|
|
3/19/2026
|
-0.10 / -0.66%
|
14.95
|
15.15
|
14.75
|
15.00
|
14.91
|
14.78
|
70,731,900
|
|
|
3/18/2026
|
+0.05 / +0.33%
|
15.05
|
15.20
|
14.90
|
15.10
|
15.06
|
14.88
|
55,625,800
|
|
|
3/17/2026
|
-0.15 / -0.99%
|
15.25
|
15.30
|
15.05
|
15.05
|
15.17
|
14.83
|
65,655,008
|
|
|
3/16/2026
|
+0.25 / +1.67%
|
14.85
|
15.30
|
14.70
|
15.20
|
14.95
|
14.98
|
93,772,400
|
|
|
3/13/2026
|
0.00 / 0.00%
|
14.65
|
14.95
|
14.60
|
14.95
|
14.80
|
14.73
|
58,714,000
|
|
|
3/12/2026
|
+0.20 / +1.36%
|
14.60
|
15.10
|
14.45
|
14.95
|
14.84
|
14.73
|
87,947,200
|
|
|
3/11/2026
|
+0.25 / +1.72%
|
14.55
|
14.85
|
14.40
|
14.75
|
14.64
|
14.54
|
60,999,100
|
|
|
3/10/2026
|
+0.15 / +1.05%
|
14.55
|
14.75
|
14.15
|
14.50
|
14.40
|
14.29
|
92,324,700
|
|
|
3/9/2026
|
-1.05 / -6.82%
|
14.55
|
14.90
|
14.35
|
14.35
|
14.36
|
14.14
|
125,379,200
|
|
|
3/6/2026
|
+0.15 / +0.98%
|
15.20
|
15.60
|
14.95
|
15.40
|
15.38
|
15.18
|
73,881,300
|
|
|
3/5/2026
|
-0.25 / -1.61%
|
15.65
|
15.70
|
15.15
|
15.25
|
15.33
|
15.03
|
69,358,100
|
|
|
3/4/2026
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.00
|
15.50
|
15.25
|
15.28
|
91,559,100
|
|
|
3/3/2026
|
-0.15 / -0.96%
|
15.65
|
15.70
|
15.35
|
15.50
|
15.49
|
15.28
|
56,976,400
|
|
|
3/2/2026
|
-0.30 / -1.88%
|
15.30
|
15.85
|
15.20
|
15.65
|
15.50
|
15.42
|
89,688,851
|
|
|
2/27/2026
|
-0.20 / -1.24%
|
16.15
|
16.15
|
15.85
|
15.95
|
15.94
|
15.72
|
38,846,900
|
|
|
2/26/2026
|
-0.05 / -0.31%
|
16.30
|
16.30
|
16.00
|
16.15
|
16.13
|
15.92
|
45,334,400
|
|
|
2/25/2026
|
+0.65 / +4.18%
|
15.60
|
16.20
|
15.50
|
16.20
|
15.83
|
15.97
|
106,521,001
|
|
|
2/24/2026
|
-0.25 / -1.58%
|
15.75
|
15.85
|
15.55
|
15.55
|
15.67
|
15.33
|
49,778,300
|
|
|
2/23/2026
|
+0.35 / +2.27%
|
15.55
|
15.80
|
15.40
|
15.80
|
15.58
|
15.57
|
54,597,400
|
|
|
2/13/2026
|
+0.10 / +0.65%
|
15.35
|
15.45
|
15.25
|
15.45
|
15.32
|
15.23
|
37,753,700
|
|
|
2/12/2026
|
-0.15 / -0.97%
|
15.50
|
15.65
|
15.25
|
15.35
|
15.44
|
15.13
|
41,531,600
|
|
|
2/11/2026
|
+0.25 / +1.64%
|
15.25
|
15.70
|
15.15
|
15.50
|
15.44
|
15.28
|
71,155,839
|
|
|
2/10/2026
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.95
|
15.25
|
15.14
|
15.03
|
63,493,500
|
|
|
2/9/2026
|
-0.10 / -0.65%
|
15.45
|
15.45
|
15.05
|
15.25
|
15.22
|
15.03
|
63,561,100
|
|
|
2/6/2026
|
-0.30 / -1.92%
|
15.55
|
15.85
|
15.35
|
15.35
|
15.61
|
15.13
|
63,205,800
|
|
|
2/5/2026
|
-0.15 / -0.95%
|
15.80
|
15.85
|
15.65
|
15.65
|
15.70
|
15.42
|
51,233,200
|
|
|
2/4/2026
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.65
|
15.80
|
15.77
|
15.57
|
47,046,700
|
|
|
2/3/2026
|
+0.05 / +0.32%
|
15.90
|
15.95
|
15.70
|
15.80
|
15.80
|
15.57
|
54,821,856
|
|
|
2/2/2026
|
-0.25 / -1.56%
|
16.00
|
16.05
|
15.70
|
15.75
|
15.81
|
15.52
|
52,295,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
550,500
|
14.70
|
0.00%
|
|
|
|
ACB
|
8,136,300
|
23.85
|
0.00%
|
|
|
|
BAB
|
3,200
|
11.30
|
0.00%
|
|
|
|
BID
|
8,968,200
|
40.80
|
0.49%
|
|
|
|
BVB
|
1,965,100
|
12.60
|
1.61%
|
|
|
|
CTG
|
8,029,500
|
35.00
|
0.00%
|
|
|
|
EIB
|
30,032,900
|
23.10
|
2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|