Saigon - Hanoi Commercial Joint Stock Bank (HOSE:SHB)
Vietnam
· Delayed Price · Currency is VND 16,750
-550 (-3.18%)
At close: Dec 5, 2025
HOSE:SHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,250.00 | 17,350.00 | 16,750.00 | 16,750.00 | 16,750.00 | -3.18% | 58,642,533 |
| Dec 4, 2025 | 17,300.00 | 17,400.00 | 17,200.00 | 17,300.00 | 17,300.00 | -0.29% | 56,280,165 |
| Dec 3, 2025 | 16,900.00 | 17,350.00 | 16,900.00 | 17,350.00 | 17,350.00 | 2.06% | 82,586,750 |
| Dec 2, 2025 | 16,900.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | - | 68,291,491 |
| Dec 1, 2025 | 16,750.00 | 17,050.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.19% | 57,744,700 |
| Nov 28, 2025 | 16,700.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.30% | 56,979,801 |
| Nov 27, 2025 | 16,650.00 | 16,900.00 | 16,600.00 | 16,750.00 | 16,750.00 | 0.30% | 49,422,016 |
| Nov 26, 2025 | 16,350.00 | 16,750.00 | 16,350.00 | 16,700.00 | 16,700.00 | 1.83% | 89,681,711 |
| Nov 25, 2025 | 16,550.00 | 16,700.00 | 16,350.00 | 16,400.00 | 16,400.00 | -0.91% | 78,821,000 |
| Nov 24, 2025 | 16,550.00 | 16,700.00 | 16,450.00 | 16,550.00 | 16,550.00 | -0.60% | 52,697,490 |
| Nov 21, 2025 | 16,500.00 | 16,650.00 | 16,350.00 | 16,650.00 | 16,650.00 | - | 58,451,770 |
| Nov 20, 2025 | 16,400.00 | 16,650.00 | 16,250.00 | 16,650.00 | 16,650.00 | 1.22% | 83,387,700 |
| Nov 19, 2025 | 16,450.00 | 16,600.00 | 16,350.00 | 16,450.00 | 16,450.00 | -0.30% | 60,079,240 |
| Nov 18, 2025 | 16,500.00 | 16,600.00 | 16,300.00 | 16,500.00 | 16,500.00 | -0.60% | 44,028,190 |
| Nov 17, 2025 | 16,250.00 | 16,600.00 | 16,100.00 | 16,600.00 | 16,600.00 | 1.53% | 65,791,840 |
| Nov 14, 2025 | 16,200.00 | 16,350.00 | 16,100.00 | 16,350.00 | 16,350.00 | - | 62,847,450 |
| Nov 13, 2025 | 16,300.00 | 16,350.00 | 16,050.00 | 16,350.00 | 16,350.00 | 0.31% | 65,475,640 |
| Nov 12, 2025 | 15,800.00 | 16,300.00 | 15,550.00 | 16,300.00 | 16,300.00 | 3.16% | 91,832,270 |
| Nov 11, 2025 | 15,400.00 | 15,800.00 | 15,150.00 | 15,800.00 | 15,800.00 | 3.27% | 70,353,550 |
| Nov 10, 2025 | 15,250.00 | 15,600.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 61,626,510 |
| Nov 7, 2025 | 15,750.00 | 15,850.00 | 15,200.00 | 15,300.00 | 15,300.00 | -3.47% | 84,816,950 |
| Nov 6, 2025 | 16,050.00 | 16,250.00 | 15,850.00 | 15,850.00 | 15,850.00 | -2.16% | 54,497,210 |
| Nov 5, 2025 | 16,300.00 | 16,350.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.61% | 40,598,270 |
| Nov 4, 2025 | 15,900.00 | 16,400.00 | 15,350.00 | 16,300.00 | 16,300.00 | 2.19% | 97,130,410 |
| Nov 3, 2025 | 16,350.00 | 16,400.00 | 15,950.00 | 15,950.00 | 15,950.00 | -3.04% | 81,112,170 |
| Oct 31, 2025 | 16,850.00 | 16,850.00 | 16,450.00 | 16,450.00 | 16,450.00 | -2.66% | 46,967,260 |
| Oct 30, 2025 | 16,800.00 | 16,950.00 | 16,550.00 | 16,900.00 | 16,900.00 | 0.60% | 71,866,010 |
| Oct 29, 2025 | 16,300.00 | 17,050.00 | 16,250.00 | 16,800.00 | 16,800.00 | 2.75% | 118,173,800 |
| Oct 28, 2025 | 16,200.00 | 16,350.00 | 15,900.00 | 16,350.00 | 16,350.00 | 1.24% | 68,173,730 |
| Oct 27, 2025 | 16,400.00 | 16,450.00 | 16,000.00 | 16,150.00 | 16,150.00 | -0.92% | 95,600,360 |
| Oct 24, 2025 | 16,700.00 | 16,700.00 | 16,100.00 | 16,300.00 | 16,300.00 | -2.40% | 83,927,900 |
| Oct 23, 2025 | 16,650.00 | 17,000.00 | 16,600.00 | 16,700.00 | 16,700.00 | 0.30% | 80,663,510 |
| Oct 22, 2025 | 17,000.00 | 17,000.00 | 16,400.00 | 16,650.00 | 16,650.00 | -2.06% | 81,529,750 |
| Oct 21, 2025 | 16,850.00 | 17,250.00 | 16,100.00 | 17,000.00 | 17,000.00 | 0.89% | 144,451,800 |
| Oct 20, 2025 | 17,900.00 | 18,000.00 | 16,850.00 | 16,850.00 | 16,850.00 | -6.91% | 157,108,000 |
| Oct 17, 2025 | 18,150.00 | 18,250.00 | 17,750.00 | 18,100.00 | 18,100.00 | -0.28% | 116,258,600 |
| Oct 16, 2025 | 18,350.00 | 18,400.00 | 17,950.00 | 18,150.00 | 18,150.00 | -0.27% | 93,224,370 |
| Oct 15, 2025 | 17,950.00 | 18,450.00 | 17,900.00 | 18,200.00 | 18,200.00 | 1.11% | 140,964,700 |
| Oct 14, 2025 | 18,100.00 | 18,250.00 | 17,700.00 | 18,000.00 | 18,000.00 | -0.55% | 129,199,200 |
| Oct 13, 2025 | 17,700.00 | 18,200.00 | 17,650.00 | 18,100.00 | 18,100.00 | 0.56% | 124,669,700 |
| Oct 10, 2025 | 17,950.00 | 18,150.00 | 17,750.00 | 18,000.00 | 18,000.00 | 0.56% | 78,259,460 |
| Oct 9, 2025 | 17,350.00 | 18,450.00 | 17,300.00 | 17,900.00 | 17,900.00 | 3.47% | 189,889,700 |
| Oct 8, 2025 | 17,450.00 | 17,550.00 | 17,100.00 | 17,300.00 | 17,300.00 | 0.29% | 92,593,380 |
| Oct 7, 2025 | 17,450.00 | 17,450.00 | 17,050.00 | 17,250.00 | 17,250.00 | -0.86% | 99,287,580 |
| Oct 6, 2025 | 16,750.00 | 17,500.00 | 16,700.00 | 17,400.00 | 17,400.00 | 4.19% | 116,151,900 |
| Oct 3, 2025 | 16,900.00 | 17,050.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.76% | 71,559,650 |
| Oct 2, 2025 | 17,000.00 | 17,150.00 | 16,700.00 | 17,000.00 | 17,000.00 | 0.29% | 63,692,090 |
| Oct 1, 2025 | 16,900.00 | 17,100.00 | 16,750.00 | 16,950.00 | 16,950.00 | 0.30% | 48,072,550 |
| Sep 30, 2025 | 16,850.00 | 17,000.00 | 16,400.00 | 16,900.00 | 16,900.00 | 0.60% | 102,865,400 |
| Sep 29, 2025 | 17,050.00 | 17,500.00 | 16,800.00 | 16,800.00 | 16,800.00 | -2.33% | 81,925,830 |
| Sep 26, 2025 | 17,300.00 | 17,350.00 | 16,900.00 | 17,200.00 | 17,200.00 | -0.86% | 66,879,350 |
| Sep 25, 2025 | 17,350.00 | 17,450.00 | 16,900.00 | 17,350.00 | 17,350.00 | - | 68,911,920 |
| Sep 24, 2025 | 17,100.00 | 17,500.00 | 16,350.00 | 17,350.00 | 17,350.00 | 2.06% | 199,889,100 |
| Sep 23, 2025 | 17,300.00 | 17,550.00 | 16,950.00 | 17,000.00 | 17,000.00 | -2.30% | 154,336,300 |
| Sep 22, 2025 | 17,750.00 | 17,750.00 | 17,150.00 | 17,400.00 | 17,400.00 | -1.97% | 82,415,860 |
| Sep 19, 2025 | 17,850.00 | 17,950.00 | 17,600.00 | 17,750.00 | 17,750.00 | -0.56% | 90,389,180 |
| Sep 18, 2025 | 18,000.00 | 18,200.00 | 17,650.00 | 17,850.00 | 17,850.00 | -1.11% | 61,328,320 |
| Sep 17, 2025 | 18,000.00 | 18,150.00 | 17,850.00 | 18,050.00 | 18,050.00 | -0.82% | 68,331,070 |
| Sep 16, 2025 | 17,800.00 | 18,250.00 | 17,750.00 | 18,200.00 | 18,200.00 | 2.25% | 89,022,540 |
| Sep 15, 2025 | 17,550.00 | 17,950.00 | 17,300.00 | 17,800.00 | 17,800.00 | 1.42% | 94,543,160 |
| Sep 12, 2025 | 17,850.00 | 17,850.00 | 17,450.00 | 17,550.00 | 17,550.00 | -1.40% | 56,025,250 |
| Sep 11, 2025 | 17,600.00 | 17,800.00 | 17,150.00 | 17,800.00 | 17,800.00 | - | 91,765,070 |
| Sep 10, 2025 | 17,700.00 | 17,800.00 | 17,350.00 | 17,800.00 | 17,800.00 | 1.14% | 96,482,870 |
| Sep 9, 2025 | 17,300.00 | 17,700.00 | 17,200.00 | 17,600.00 | 17,600.00 | 2.03% | 106,067,400 |
| Sep 8, 2025 | 17,800.00 | 17,950.00 | 17,200.00 | 17,250.00 | 17,250.00 | -4.17% | 161,092,800 |
| Sep 5, 2025 | 19,050.00 | 19,100.00 | 17,900.00 | 18,000.00 | 18,000.00 | -4.51% | 131,130,900 |
| Sep 4, 2025 | 19,100.00 | 19,200.00 | 18,800.00 | 18,850.00 | 18,850.00 | -1.05% | 100,782,800 |
| Sep 3, 2025 | 18,950.00 | 19,100.00 | 18,500.00 | 19,050.00 | 19,050.00 | 1.33% | 106,880,100 |
| Aug 29, 2025 | 18,650.00 | 18,800.00 | 18,050.00 | 18,800.00 | 18,800.00 | 2.17% | 124,465,400 |
| Aug 28, 2025 | 17,700.00 | 18,550.00 | 17,450.00 | 18,400.00 | 18,400.00 | 4.25% | 152,877,100 |
| Aug 27, 2025 | 17,800.00 | 18,100.00 | 17,550.00 | 17,650.00 | 17,650.00 | 1.44% | 103,905,200 |
| Aug 26, 2025 | 16,200.00 | 17,400.00 | 16,200.00 | 17,400.00 | 17,400.00 | 6.75% | 87,553,640 |
| Aug 25, 2025 | 17,450.00 | 17,500.00 | 16,250.00 | 16,300.00 | 16,300.00 | -5.51% | 113,730,100 |
| Aug 22, 2025 | 18,300.00 | 18,500.00 | 17,250.00 | 17,250.00 | 17,250.00 | -6.76% | 166,330,700 |
| Aug 21, 2025 | 18,400.00 | 18,850.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 90,913,180 |
| Aug 20, 2025 | 18,400.00 | 18,500.00 | 17,500.00 | 18,300.00 | 18,300.00 | -1.08% | 163,960,500 |
| Aug 19, 2025 | 18,500.00 | 19,100.00 | 18,400.00 | 18,500.00 | 18,500.00 | -1.86% | 133,957,200 |
| Aug 18, 2025 | 19,300.00 | 19,450.00 | 18,800.00 | 18,850.00 | 18,850.00 | 2.16% | 103,963,700 |
| Aug 15, 2025 | 18,495.58 | 19,026.55 | 17,876.11 | 18,451.33 | 18,451.33 | 2.21% | 137,008,771 |
| Aug 14, 2025 | 17,300.89 | 18,274.34 | 17,256.64 | 18,053.10 | 18,053.10 | 5.43% | 128,475,802 |
| Aug 13, 2025 | 16,858.41 | 17,345.13 | 16,725.66 | 17,123.89 | 17,123.89 | 2.38% | 142,116,258 |
| Aug 12, 2025 | 17,079.65 | 17,079.65 | 16,637.17 | 16,725.66 | 16,725.66 | -1.05% | 79,239,012 |
| Aug 11, 2025 | 16,637.17 | 17,168.14 | 16,460.18 | 16,902.66 | 16,902.65 | 2.41% | 136,549,200 |
| Aug 8, 2025 | 16,814.16 | 17,123.89 | 16,371.68 | 16,504.43 | 16,504.42 | -1.06% | 112,082,191 |
| Aug 7, 2025 | 16,814.16 | 17,168.14 | 16,327.43 | 16,681.42 | 16,681.42 | 0.53% | 112,492,291 |
| Aug 6, 2025 | 16,460.18 | 16,902.66 | 16,238.94 | 16,592.92 | 16,592.92 | 2.18% | 104,320,537 |
| Aug 5, 2025 | 17,345.13 | 17,433.63 | 15,486.73 | 16,238.94 | 16,238.94 | -1.34% | 202,673,071 |
| Aug 4, 2025 | 15,398.23 | 16,460.18 | 15,398.23 | 16,460.18 | 16,460.18 | 6.90% | 109,463,213 |
| Aug 1, 2025 | 15,486.73 | 15,619.47 | 15,088.50 | 15,398.23 | 15,398.23 | 1.16% | 140,128,136 |
| Jul 31, 2025 | 15,176.99 | 15,221.24 | 14,690.27 | 15,221.24 | 15,221.24 | 6.83% | 204,948,665 |
| Jul 30, 2025 | 14,026.55 | 14,247.79 | 13,628.32 | 14,247.79 | 14,247.79 | 6.98% | 161,117,095 |
| Jul 29, 2025 | 14,601.77 | 14,734.51 | 13,318.58 | 13,318.58 | 13,318.58 | -6.52% | 177,774,651 |
| Jul 28, 2025 | 13,407.08 | 14,247.79 | 13,407.08 | 14,247.79 | 14,247.79 | 6.98% | 156,602,858 |
| Jul 25, 2025 | 13,451.33 | 13,495.58 | 13,274.34 | 13,318.58 | 13,318.58 | - | 66,933,527 |
| Jul 24, 2025 | 12,964.60 | 13,672.57 | 12,920.35 | 13,318.58 | 13,318.58 | 2.73% | 105,557,752 |
| Jul 23, 2025 | 13,008.85 | 13,185.84 | 12,831.86 | 12,964.60 | 12,964.60 | 0.34% | 90,580,992 |
| Jul 22, 2025 | 12,920.35 | 12,964.60 | 12,743.36 | 12,920.35 | 12,920.35 | - | 71,680,250 |
| Jul 21, 2025 | 12,654.87 | 13,053.10 | 12,610.62 | 12,920.35 | 12,920.35 | 2.82% | 115,349,609 |
| Jul 18, 2025 | 12,699.12 | 12,831.86 | 12,477.88 | 12,566.37 | 12,566.37 | -0.70% | 88,551,116 |
| Jul 17, 2025 | 12,654.87 | 12,787.61 | 12,522.12 | 12,654.87 | 12,654.87 | 0.35% | 75,826,570 |