|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.60
-0.10/-0.79%
3:10:01 PM
|
|
|
|
Closing price on 4/24/2025
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.55 |
| Volume |
87,987,673 |
| Split-adjusted Price |
12.90 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2025
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.55
|
12.90
|
12.76
|
12.90
|
87,987,673
|
|
|
4/23/2025
|
-0.20 / -1.52%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.03
|
13.00
|
101,854,715
|
|
|
4/22/2025
|
0.00 / 0.00%
|
13.05
|
13.35
|
12.30
|
13.20
|
12.71
|
13.20
|
226,396,811
|
|
|
4/21/2025
|
+0.35 / +2.72%
|
13.10
|
13.25
|
12.85
|
13.20
|
13.07
|
13.20
|
82,480,805
|
|
|
4/18/2025
|
+0.80 / +6.64%
|
12.15
|
12.85
|
12.15
|
12.85
|
12.75
|
12.85
|
156,499,700
|
|
|
4/17/2025
|
+0.05 / +0.42%
|
11.85
|
12.15
|
11.80
|
12.05
|
11.97
|
12.05
|
45,595,600
|
|
|
4/16/2025
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.75
|
12.00
|
11.90
|
12.00
|
44,580,900
|
|
|
4/15/2025
|
-0.25 / -2.06%
|
12.05
|
12.10
|
11.70
|
11.90
|
11.88
|
11.90
|
58,398,700
|
|
|
4/14/2025
|
0.00 / 0.00%
|
12.15
|
12.20
|
11.95
|
12.15
|
12.07
|
12.15
|
47,312,300
|
|
|
4/11/2025
|
+0.45 / +3.85%
|
11.90
|
12.15
|
11.50
|
12.15
|
11.87
|
12.15
|
103,440,900
|
|
|
4/10/2025
|
+0.75 / +6.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
32,088,707
|
|
|
4/9/2025
|
-0.30 / -2.67%
|
10.60
|
11.45
|
10.60
|
10.95
|
11.04
|
10.95
|
68,551,200
|
|
|
4/8/2025
|
-0.80 / -6.64%
|
11.75
|
11.75
|
11.25
|
11.25
|
11.32
|
11.25
|
77,768,708
|
|
|
4/4/2025
|
+0.35 / +2.99%
|
10.95
|
12.05
|
10.90
|
12.05
|
11.41
|
12.05
|
138,084,305
|
|
|
4/3/2025
|
-0.85 / -6.77%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.85
|
11.70
|
74,320,402
|
|
|
4/2/2025
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.55
|
12.56
|
12.55
|
74,440,278
|
|
|
4/1/2025
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.15
|
12.45
|
12.31
|
12.45
|
37,912,504
|
|
|
3/31/2025
|
-0.25 / -1.97%
|
12.60
|
12.60
|
12.20
|
12.45
|
12.40
|
12.45
|
57,582,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.62
|
12.70
|
32,450,109
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
868,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,581,800
|
24.05
|
0.42%
|
|
|
|
BAB
|
100
|
11.20
|
0.00%
|
|
|
|
BID
|
2,440,200
|
34.55
|
0.00%
|
|
|
|
BVB
|
1,053,300
|
12.00
|
0.00%
|
|
|
|
CTG
|
4,933,700
|
37.20
|
0.95%
|
|
|
|
EIB
|
8,881,500
|
18.95
|
-2.07%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|