|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.50
+0.05/+0.40%
10:29:59 AM
|
|
|
|
Closing price on 3/27/2025
|
|
| Open |
12.25 |
| High |
12.75 |
| Low |
12.25 |
| Volume |
70,113,600 |
| Split-adjusted Price |
12.70 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2025
|
+0.45 / +3.67%
|
12.25
|
12.75
|
12.25
|
12.70
|
12.50
|
12.70
|
70,113,600
|
|
|
3/26/2025
|
-0.15 / -1.21%
|
12.40
|
12.45
|
12.15
|
12.25
|
12.30
|
12.25
|
45,649,800
|
|
|
3/25/2025
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.05
|
12.40
|
12.35
|
12.40
|
78,756,700
|
|
|
3/24/2025
|
+0.65 / +5.53%
|
11.75
|
12.50
|
11.60
|
12.40
|
11.99
|
12.40
|
84,692,300
|
|
|
3/21/2025
|
0.00 / 0.00%
|
11.85
|
12.05
|
11.65
|
11.75
|
11.84
|
11.75
|
87,181,603
|
|
|
3/20/2025
|
+0.10 / +0.86%
|
11.65
|
11.90
|
11.50
|
11.75
|
11.70
|
11.75
|
80,202,201
|
|
|
3/19/2025
|
+0.05 / +0.43%
|
11.50
|
11.80
|
11.40
|
11.65
|
11.65
|
11.65
|
73,831,701
|
|
|
3/18/2025
|
+0.35 / +3.11%
|
11.25
|
11.70
|
11.10
|
11.60
|
11.36
|
11.60
|
72,012,942
|
|
|
3/17/2025
|
+0.55 / +5.14%
|
10.95
|
11.40
|
10.90
|
11.25
|
11.28
|
11.25
|
130,614,506
|
|
|
3/14/2025
|
+0.70 / +7.00%
|
10.05
|
10.70
|
10.05
|
10.70
|
10.53
|
10.70
|
141,429,504
|
|
|
3/13/2025
|
+0.02 / +0.20%
|
10.00
|
10.00
|
9.94
|
10.00
|
9.98
|
10.00
|
35,531,905
|
|
|
3/12/2025
|
-0.01 / -0.10%
|
9.99
|
10.05
|
9.98
|
9.98
|
9.99
|
9.98
|
27,991,701
|
|
|
3/11/2025
|
-0.01 / -0.10%
|
9.94
|
10.00
|
9.92
|
9.99
|
9.97
|
9.99
|
20,696,804
|
|
|
3/10/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.99
|
10.00
|
10.03
|
10.00
|
94,575,161
|
|
|
3/7/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.98
|
10.00
|
10.01
|
10.00
|
18,782,802
|
|
|
3/6/2025
|
+0.01 / +0.10%
|
10.05
|
10.05
|
9.97
|
10.00
|
9.99
|
10.00
|
15,899,301
|
|
|
3/5/2025
|
+0.02 / +0.20%
|
9.99
|
10.10
|
9.98
|
9.99
|
10.03
|
9.99
|
16,619,800
|
|
|
3/4/2025
|
+0.05 / +0.50%
|
9.92
|
10.00
|
9.86
|
9.97
|
9.95
|
9.97
|
20,526,502
|
|
|
3/3/2025
|
-0.08 / -0.80%
|
10.05
|
10.05
|
9.92
|
9.92
|
9.97
|
9.92
|
23,460,202
|
|
|
2/28/2025
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.98
|
10.00
|
10.00
|
10.00
|
16,586,208
|
|
|
2/27/2025
|
-0.05 / -0.50%
|
10.10
|
10.15
|
9.99
|
10.05
|
10.03
|
10.05
|
23,443,102
|
|
|
2/26/2025
|
+0.05 / +0.50%
|
10.15
|
10.25
|
10.05
|
10.10
|
10.13
|
10.10
|
28,383,602
|
|
|
2/25/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.15
|
11.11
|
10.05
|
30,132,308
|
|
|
2/24/2025
|
+0.15 / +1.36%
|
11.00
|
11.20
|
11.00
|
11.15
|
11.11
|
10.05
|
28,113,505
|
|
|
2/21/2025
|
+0.05 / +0.46%
|
11.00
|
11.10
|
10.95
|
11.00
|
11.02
|
9.91
|
26,021,309
|
|
|
2/20/2025
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.95
|
10.95
|
11.01
|
9.86
|
16,505,807
|
|
|
2/19/2025
|
+0.05 / +0.46%
|
10.95
|
11.05
|
10.90
|
11.00
|
10.98
|
9.91
|
12,732,306
|
|
|
2/18/2025
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.95
|
10.95
|
10.99
|
9.86
|
14,757,406
|
|
|
2/17/2025
|
+0.20 / +1.85%
|
10.85
|
11.10
|
10.80
|
11.00
|
10.97
|
9.91
|
41,400,995
|
|
|
2/14/2025
|
+0.05 / +0.47%
|
10.85
|
10.95
|
10.80
|
10.80
|
10.86
|
9.73
|
29,861,504
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,633,500
|
8.00
|
2.56%
|
|
|
|
ACB
|
1,489,700
|
26.10
|
0.19%
|
|
|
|
BAB
|
1,700
|
11.80
|
0.00%
|
|
|
|
BID
|
978,900
|
38.85
|
-0.38%
|
|
|
|
BVB
|
1,463,500
|
14.20
|
2.90%
|
|
|
|
CTG
|
1,970,100
|
42.00
|
0.36%
|
|
|
|
EIB
|
5,308,300
|
20.00
|
2.30%
|
|
|
|
|
Market Update
Last updated at 10:29:58 AM
|
|
|
|
|