HOSE · SHB · stock
Sai Gon - Ha Noi Commercial Joint Stock Bank (SHB) stock price history
Every HOSE trading session of Sai Gon - Ha Noi Commercial Joint Stock Bank from Apr 20, 2009 to Sep 28, 2026: 4,350 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHB adjusted close, 2009 to 2026
- ₫18,780
- All time high, 2025
- ₫18,180
- 52 week high, ₫11,100 low
- 4,350
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SHB key facts
- Sai Gon - Ha Noi Commercial Joint Stock Bank (SHB) closed at ₫11,500 on Sep 28, 2026 on HOSE.
- SHB's all time high close is ₫18,780, set on Sep 3, 2025; its all time low close is ₫1,140 on Nov 27, 2012.
- SHB's 52 week range is ₫11,100 to ₫18,180.
- SHB returned -32.2% over the year to Sep 28, 2026 and +0.8% over five years.
- Over ten years SHB returned +806%, +24.6% a year compounded.
- SHB's deepest drawdown was -81.1% from Jun 15, 2009 to Nov 27, 2012.
- DataCedar holds 4,350 daily sessions of SHB history from Apr 20, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SHB price chart, 2009 to 2026
SHB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | -15.8% |
| 6 months | -24.2% |
| Year to date | -28.6% |
| 1 year | -32.2% |
| 3 years | +44.8% |
| 5 years | +0.8% |
| 10 years | +805.5% |
| Since Apr 20, 2009 | +406.6% |
| Compound annual growth, 17.4 years | +9.8% |
SHB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫18,780 on Sep 3, 2025
- All time low close
- ₫1,140 on Nov 27, 2012
- 52 week high
- ₫18,180 on Oct 9, 2025
- 52 week low
- ₫11,100 on Jul 28, 2026
- Deepest drawdown
- -81.1% from Jun 15, 2009 to Nov 27, 2012, recovered Apr 8, 2020
- Best single session
- +10.2% on Mar 19, 2014
- Worst single session
- -15.0% on Aug 17, 2012
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2009
- 5.1×
- Best calendar year
- 2020, +217%
- Worst calendar year
- 2022, -49%
SHB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Apr 20, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫16,070 | ₫16,950 | ₫11,100 | ₫11,500 | -28.6% | 10.2B | 180 |
| 2025 | ₫7,800 | ₫19,170 | ₫7,610 | ₫16,110 | +107.6% | 17.1B | 249 |
| 2024 | ₫7,900 | ₫9,060 | ₫7,650 | ₫7,760 | -0.9% | 5.2B | 250 |
| 2023 | ₫6,120 | ₫9,860 | ₫5,950 | ₫7,830 | +28.2% | 4.8B | 249 |
| 2022 | ₫12,020 | ₫12,930 | ₫4,400 | ₫6,110 | -48.7% | 2.9B | 249 |
| 2021 | ₫6,720 | ₫14,440 | ₫4,990 | ₫11,920 | +78.4% | 5.7B | 247 |
| 2020 | ₫2,110 | ₫7,270 | ₫2,050 | ₫6,680 | +216.6% | 1.6B | 252 |
| 2019 | ₫2,370 | ₫2,700 | ₫1,920 | ₫2,110 | -9.8% | 809.8M | 250 |
| 2018 | ₫2,630 | ₫4,610 | ₫2,080 | ₫2,340 | -16.7% | 2.6B | 250 |
| 2017 | ₫1,390 | ₫2,990 | ₫1,360 | ₫2,810 | +102.2% | 2.4B | 250 |
| 2016 | ₫1,830 | ₫2,020 | ₫1,180 | ₫1,390 | -24.0% | 521.5M | 251 |
| 2015 | ₫2,130 | ₫2,580 | ₫1,690 | ₫1,830 | -14.1% | 676.5M | 248 |
| 2014 | ₫1,680 | ₫2,960 | ₫1,510 | ₫2,130 | +26.8% | 1.3B | 247 |
| 2013 | ₫1,430 | ₫2,020 | ₫1,410 | ₫1,680 | +19.1% | 1.6B | 250 |
| 2012 | ₫1,340 | ₫2,840 | ₫1,090 | ₫1,410 | +3.7% | 676.6M | 250 |
| 2011 | ₫2,370 | ₫2,370 | ₫1,220 | ₫1,360 | -42.4% | 176.7M | 248 |
| 2010 | ₫3,280 | ₫3,980 | ₫1,910 | ₫2,360 | -27.6% | 114.6M | 250 |
| 2009 | ₫2,070 | ₫6,200 | ₫2,030 | ₫3,260 | n/a | 271.3M | 180 |
SHB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫11,500 | -5.7% |
| August 2026 | ₫12,200 | +6.1% |
| July 2026 | ₫11,500 | -15.1% |
| June 2026 | ₫13,550 | -1.8% |
| May 2026 | ₫13,800 | -5.2% |
| April 2026 | ₫14,550 | -5.1% |
| March 2026 | ₫15,330 | -2.5% |
| February 2026 | ₫15,720 | -0.3% |
| January 2026 | ₫15,770 | -2.1% |
| December 2025 | ₫16,110 | -2.7% |
| November 2025 | ₫16,560 | +2.2% |
| October 2025 | ₫16,210 | -2.7% |
About the SHB data
Daily bars. 4,350 sessions from Apr 20, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SGN Sai Gon Ground Services Joint Stock Company
- SGR Saigon Real Estate Group Joint Stock Company
- SGT Sai Gon Telecommunication & Technologies Corporation
- SHA Son Ha Sai Gon Joint Stock Company
- SHI Son Ha International Corporation
- SHP Southern Hydropower Joint Stock Company
- SIP Sai Gon VRG Investment Corporation
- SJD Can Don Hydro Power Joint Stock Company
Common questions
SHB share price history
