Skip to main content
Saigon - Hanoi Commercial Joint Stock Bank (HOSE:SHB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
14,450
-300 (-2.03%)
At close: Apr 28, 2026

HOSE:SHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614,750.0014,750.0014,450.0014,450.0014,450.00-2.03%59,641,339
Apr 24, 202614,800.0014,850.0014,600.0014,750.0014,750.00-0.34%81,278,109
Apr 23, 202615,150.0015,200.0014,800.0014,800.0014,800.00-2.63%114,717,500
Apr 22, 202615,150.0015,250.0015,050.0015,200.0015,200.000.33%49,299,151
Apr 21, 202615,300.0015,400.0015,150.0015,150.0015,150.00-0.98%49,046,280
Apr 20, 202615,200.0015,300.0015,150.0015,300.0015,300.00-56,121,130
Apr 17, 202615,400.0015,500.0015,250.0015,300.0015,300.00-1.61%74,004,320
Apr 16, 202615,150.0015,550.0015,100.0015,550.0015,550.000.97%218,540,800
Apr 15, 202615,100.0015,400.0014,950.0015,400.0015,400.001.99%99,680,237
Apr 14, 202615,100.0015,150.0014,800.0015,100.0015,100.000.67%109,605,474
Apr 13, 202615,200.0015,250.0014,950.0015,000.0015,000.00-2.60%119,672,406
Apr 10, 202615,550.0015,550.0015,200.0015,400.0015,400.00-0.65%108,331,991
Apr 9, 202615,200.0015,500.0015,050.0015,500.0015,500.001.31%102,010,674
Apr 8, 202615,000.0015,350.0014,850.0015,300.0015,300.004.08%80,552,213
Apr 7, 202614,700.0014,700.0014,450.0014,700.0014,700.001.38%58,184,522
Apr 6, 202614,800.0014,800.0014,500.0014,500.0014,500.00-2.68%43,929,180
Apr 3, 202614,850.0014,900.0014,400.0014,900.0014,900.000.34%53,225,590
Apr 2, 202615,150.0015,150.0014,750.0014,850.0014,636.31-2.30%110,620,200
Apr 1, 202615,600.0015,650.0015,200.0015,200.0014,981.27-2.25%79,872,670
Mar 31, 202615,300.0015,550.0015,250.0015,550.0015,326.240.65%97,123,010
Mar 30, 202615,200.0015,450.0015,000.0015,450.0015,227.670.32%87,521,280
Mar 27, 202615,150.0015,450.0015,050.0015,400.0015,178.391.65%70,863,860
Mar 26, 202614,950.0015,250.0014,750.0015,150.0014,931.991.00%67,885,250
Mar 25, 202614,600.0015,000.0014,500.0015,000.0014,784.153.81%77,557,110
Mar 24, 202614,700.0014,750.0014,400.0014,450.0014,242.060.35%35,851,730
Mar 23, 202614,750.0014,800.0014,300.0014,400.0014,192.78-3.36%85,741,440
Mar 20, 202614,900.0015,100.0014,800.0014,900.0014,685.59-0.67%35,763,610
Mar 19, 202614,950.0015,150.0014,750.0015,000.0014,784.15-0.66%70,743,990
Mar 18, 202615,050.0015,200.0014,900.0015,100.0014,882.710.33%55,640,550
Mar 17, 202615,250.0015,300.0015,050.0015,050.0014,833.43-0.99%65,673,660
Mar 16, 202614,850.0015,300.0014,700.0015,200.0014,981.271.67%93,792,220
Mar 13, 202614,650.0014,950.0014,600.0014,950.0014,734.87-58,730,000
Mar 12, 202614,600.0015,100.0014,450.0014,950.0014,734.871.36%87,971,220
Mar 11, 202614,550.0014,850.0014,400.0014,750.0014,537.751.72%61,023,160
Mar 10, 202614,550.0014,750.0014,150.0014,500.0014,291.351.05%92,358,800
Mar 9, 202614,550.0014,900.0014,350.0014,350.0014,143.50-6.82%125,438,500
Mar 6, 202615,200.0015,600.0014,950.0015,400.0015,178.390.98%73,897,970
Mar 5, 202615,650.0015,700.0015,150.0015,250.0015,030.55-1.61%69,388,200
Mar 4, 202615,450.0015,550.0015,000.0015,500.0015,276.96-91,586,490
Mar 3, 202615,650.0015,700.0015,350.0015,500.0015,276.96-0.96%57,010,690
Mar 2, 202615,300.0015,850.0015,200.0015,650.0015,424.80-1.88%89,722,980
Feb 27, 202616,150.0016,150.0015,850.0015,950.0015,720.48-1.24%38,867,920
Feb 26, 202616,300.0016,300.0016,000.0016,150.0015,917.60-0.31%45,301,980
Feb 25, 202615,600.0016,200.0015,500.0016,200.0015,966.884.18%106,552,000
Feb 24, 202615,750.0015,850.0015,550.0015,550.0015,326.24-1.58%49,801,890
Feb 23, 202615,550.0015,800.0015,400.0015,800.0015,572.642.27%54,615,820
Feb 13, 202615,350.0015,450.0015,250.0015,450.0015,227.670.65%37,771,020
Feb 12, 202615,500.0015,650.0015,250.0015,350.0015,129.11-0.97%41,548,760
Feb 11, 202615,250.0015,700.0015,150.0015,500.0015,276.961.64%71,172,640
Feb 10, 202615,200.0015,400.0014,950.0015,250.0015,030.55-63,515,010
Feb 9, 202615,450.0015,450.0015,050.0015,250.0015,030.55-0.65%63,588,540
Feb 6, 202615,550.0015,850.0015,350.0015,350.0015,129.11-1.92%63,231,570
Feb 5, 202615,800.0015,850.0015,650.0015,650.0015,424.80-0.95%51,252,890
Feb 4, 202615,800.0015,900.0015,650.0015,800.0015,572.64-47,064,610
Feb 3, 202615,900.0015,950.0015,700.0015,800.0015,572.640.32%54,844,510
Feb 2, 202616,000.0016,050.0015,700.0015,750.0015,523.36-1.56%52,316,360
Jan 30, 202615,900.0016,200.0015,800.0016,000.0015,769.760.31%54,728,490
Jan 29, 202615,900.0016,000.0015,800.0015,950.0015,720.48-0.31%41,949,670
Jan 28, 202615,950.0016,050.0015,800.0016,000.0015,769.76-0.31%46,289,110
Jan 27, 202615,800.0016,050.0015,650.0016,050.0015,819.041.90%51,911,620
Jan 26, 202616,250.0016,350.0015,650.0015,750.0015,523.36-3.37%75,689,120
Jan 23, 202616,350.0016,400.0016,250.0016,300.0016,065.44-49,035,980
Jan 22, 202616,450.0016,550.0016,300.0016,300.0016,065.44-0.91%60,082,260
Jan 21, 202616,400.0016,500.0016,250.0016,450.0016,213.28-0.60%65,862,450
Jan 20, 202616,550.0016,700.0016,350.0016,550.0016,311.850.30%55,022,320
Jan 19, 202616,400.0016,650.0016,300.0016,500.0016,262.570.92%57,599,520
Jan 16, 202616,600.0016,800.0016,350.0016,350.0016,114.72-0.91%58,831,730
Jan 15, 202616,650.0016,700.0016,250.0016,500.0016,262.57-1.20%85,217,170
Jan 14, 202616,700.0016,850.0016,550.0016,700.0016,459.69-93,468,440
Jan 13, 202617,200.0017,200.0016,650.0016,700.0016,459.69-1.76%91,000,890
Jan 12, 202616,450.0017,200.0016,400.0017,000.0016,755.373.03%112,933,500
Jan 9, 202616,700.0016,800.0016,500.0016,500.0016,262.57-0.60%79,257,320
Jan 8, 202616,550.0017,050.0016,400.0016,600.0016,361.130.61%136,164,300
Jan 7, 202616,250.0016,550.0016,200.0016,500.0016,262.571.85%85,101,580
Jan 6, 202616,000.0016,200.0015,800.0016,200.0015,966.880.62%78,722,000
Jan 5, 202616,300.0016,400.0015,900.0016,100.0015,868.32-1.53%64,474,220
Dec 31, 202516,350.0016,400.0016,200.0016,350.0016,114.72-53,041,920
Dec 30, 202516,150.0016,400.0016,150.0016,350.0016,114.720.93%65,889,650
Dec 29, 202516,350.0016,350.0016,200.0016,200.0015,966.88-0.92%56,432,970
Dec 26, 202516,350.0016,500.0015,900.0016,350.0016,114.72-0.91%108,340,800
Dec 25, 202516,900.0017,000.0016,500.0016,500.0016,262.57-2.37%56,900,850
Dec 24, 202516,300.0017,150.0016,300.0016,900.0016,656.813.68%117,382,400
Dec 23, 202516,350.0016,450.0016,150.0016,300.0016,065.44-59,960,220
Dec 22, 202516,200.0016,500.0016,100.0016,300.0016,065.440.93%65,742,370
Dec 19, 202516,200.0016,200.0015,900.0016,150.0015,917.600.31%48,083,900
Dec 18, 202515,850.0016,250.0015,650.0016,100.0015,868.322.55%78,481,880
Dec 17, 202515,950.0016,000.0015,700.0015,700.0015,474.08-1.26%49,384,100
Dec 16, 202515,800.0016,350.0015,650.0015,900.0015,671.20-63,346,000
Dec 15, 202516,000.0016,100.0015,650.0015,900.0015,671.20-0.63%49,083,550
Dec 12, 202516,250.0016,300.0016,000.0016,000.0015,769.76-2.14%67,320,320
Dec 11, 202516,400.0016,450.0016,100.0016,350.0016,114.72-0.61%61,542,690
Dec 10, 202516,500.0016,500.0016,250.0016,450.0016,213.28-0.30%44,773,350
Dec 9, 202516,550.0016,600.0016,100.0016,500.0016,262.57-0.60%99,474,480
Dec 8, 202516,750.0016,850.0016,550.0016,600.0016,361.13-0.90%57,656,580
Dec 5, 202517,250.0017,350.0016,750.0016,750.0016,508.97-3.18%58,642,530
Dec 4, 202517,300.0017,400.0017,200.0017,300.0017,051.05-0.29%56,280,160
Dec 3, 202516,900.0017,350.0016,900.0017,350.0017,100.332.06%82,586,750
Dec 2, 202516,900.0017,000.0016,800.0017,000.0016,755.37-68,291,490
Dec 1, 202516,750.0017,050.0016,700.0017,000.0016,755.371.19%57,744,700
Nov 28, 202516,700.0016,800.0016,600.0016,800.0016,558.250.30%56,979,800