|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.95
-0.55/-2.97%
10:50:02 AM
|
|
|
|
Closing price on 6/17/2025
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
13.05 |
| Volume |
42,786,507 |
| Split-adjusted Price |
11.68 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2025
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.05
|
13.20
|
13.12
|
11.68
|
42,786,507
|
|
|
6/16/2025
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.85
|
13.10
|
12.99
|
11.59
|
36,540,407
|
|
|
6/13/2025
|
-0.40 / -3.01%
|
13.15
|
13.15
|
12.80
|
12.90
|
13.00
|
11.42
|
66,942,104
|
|
|
6/12/2025
|
0.00 / 0.00%
|
13.25
|
13.65
|
13.15
|
13.30
|
13.37
|
11.77
|
127,543,709
|
|
|
6/11/2025
|
+0.15 / +1.14%
|
13.15
|
13.35
|
13.00
|
13.30
|
13.19
|
11.77
|
55,238,109
|
|
|
6/10/2025
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.95
|
13.15
|
13.05
|
11.64
|
56,013,305
|
|
|
6/9/2025
|
-0.15 / -1.14%
|
13.20
|
13.25
|
12.90
|
13.05
|
13.01
|
11.55
|
69,415,102
|
|
|
6/6/2025
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.55
|
13.70
|
13.67
|
11.68
|
54,663,359
|
|
|
6/5/2025
|
-0.10 / -0.72%
|
13.75
|
13.80
|
13.65
|
13.70
|
13.72
|
11.68
|
34,642,907
|
|
|
6/4/2025
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.91
|
11.77
|
53,945,805
|
|
|
6/3/2025
|
+0.20 / +1.46%
|
13.70
|
14.05
|
13.60
|
13.90
|
13.85
|
11.85
|
96,448,909
|
|
|
6/2/2025
|
+0.15 / +1.11%
|
13.40
|
13.70
|
13.35
|
13.70
|
13.54
|
11.68
|
56,189,907
|
|
|
5/30/2025
|
-0.05 / -0.37%
|
13.60
|
13.70
|
13.30
|
13.55
|
13.48
|
11.55
|
87,820,815
|
|
|
5/29/2025
|
-0.20 / -1.45%
|
13.70
|
14.15
|
13.60
|
13.60
|
13.82
|
11.60
|
76,820,609
|
|
|
5/28/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.55
|
13.80
|
13.71
|
11.77
|
53,142,011
|
|
|
5/27/2025
|
+0.20 / +1.47%
|
13.60
|
14.05
|
13.40
|
13.80
|
13.74
|
11.77
|
104,817,105
|
|
|
5/26/2025
|
+0.10 / +0.74%
|
13.50
|
13.85
|
13.30
|
13.60
|
13.51
|
11.60
|
91,609,209
|
|
|
5/23/2025
|
+0.05 / +0.37%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.41
|
11.51
|
45,265,906
|
|
|
5/22/2025
|
-0.05 / -0.37%
|
13.50
|
13.60
|
13.25
|
13.45
|
13.45
|
11.47
|
76,307,608
|
|
|
5/21/2025
|
+0.15 / +1.12%
|
13.40
|
13.60
|
13.20
|
13.50
|
13.36
|
11.51
|
78,362,709
|
|
|
5/20/2025
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.25
|
13.35
|
13.36
|
11.38
|
92,386,206
|
|
|
5/19/2025
|
-0.10 / -0.74%
|
13.35
|
13.45
|
13.20
|
13.35
|
13.34
|
11.38
|
60,035,713
|
|
|
5/16/2025
|
-0.25 / -1.82%
|
13.50
|
13.65
|
13.35
|
13.45
|
13.47
|
11.47
|
47,485,105
|
|
|
5/15/2025
|
+0.70 / +5.38%
|
12.95
|
13.90
|
12.85
|
13.70
|
13.37
|
11.68
|
174,292,511
|
|
|
5/14/2025
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.00
|
11.08
|
76,601,232
|
|
|
5/13/2025
|
-0.05 / -0.38%
|
13.20
|
13.35
|
13.00
|
13.10
|
13.13
|
11.17
|
92,518,703
|
|
|
5/12/2025
|
+0.25 / +1.94%
|
12.90
|
13.15
|
12.75
|
13.15
|
13.02
|
11.21
|
95,540,802
|
|
|
5/9/2025
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.65
|
12.90
|
12.84
|
11.00
|
72,847,000
|
|
|
5/8/2025
|
+0.30 / +2.38%
|
12.70
|
13.10
|
12.50
|
12.90
|
12.81
|
11.00
|
89,234,405
|
|
|
5/7/2025
|
+0.10 / +0.80%
|
12.45
|
12.60
|
12.35
|
12.60
|
12.47
|
10.74
|
69,981,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
13,059,400
|
13.30
|
2.31%
|
|
|
|
ACB
|
14,981,700
|
27.60
|
-2.99%
|
|
|
|
BAB
|
10,400
|
15.00
|
-3.85%
|
|
|
|
BID
|
7,398,700
|
40.65
|
-0.49%
|
|
|
|
BVB
|
16,134,800
|
15.90
|
6.00%
|
|
|
|
CTG
|
7,411,600
|
49.85
|
0.50%
|
|
|
|
EIB
|
13,962,600
|
30.10
|
-3.22%
|
|
|
|
|
Market Update
Last updated at 10:50:00 AM
|
|
|
|
|