Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.55
-0.20
(-1.70%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		-0.10 -0.84% 878,309,600 -12,942,782 0
11.50
12.20
11.55
2 tháng
(2026-07-13) 		-0.85 -6.75% 2,079,808,900 -1,243,185 0
11.20
12.80
11.55
3 tháng
(2026-06-15) 		-2.15 -15.47% 2,994,222,000 -24,151,280 0
11.20
14
11.55
6 tháng
(2026-03-16) 		-3.23 -21.57% 6,774,169,700 -33,337,779 12.3
11.20
15.55
11.55
12 tháng
(2025-09-16) 		-6.19 -34.50% 15,766,356,700 -98,011,379 -1,061.1
11.20
17.94
11.55
24 tháng
(2024-09-23) 		3.91 49.95% 27,771,359,100 -5,817,936 -525.9
7.65
18.78
11.55
36 tháng
(2023-09-27) 		3.70 45.98% 32,996,238,700 -126,798,114 -1,870.8
7.29
18.78
11.55
60 tháng
(2021-10-07) 		-0.44 -3.60% 40,693,446,500 -62,283,789 -1,257.5
4.73
18.78
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
11.55
 53,980,000 11.70 11.75 11.50 3,043,100 2,672,327 0
10/09/2026
11.75
 35,366,100 11.75 11.80 11.60 491,600 1,426,800 0
09/09/2026
11.75
 52,583,100 11.85 11.95 11.70 534,986 6,035,209 0
08/09/2026
11.85
 26,743,200 11.85 11.90 11.80 261,720 2,189,600 0
07/09/2026
11.90
 32,308,100 12.15 12.15 11.85 304,762 3,952,000 0
04/09/2026
12.05
 61,718,100 11.95 12.10 11.90 4,076,200 1,903,020 0
03/09/2026
11.95
 29,902,700 12.05 12.15 11.95 321,084 4,459,113 0
28/08/2026
12.20
 77,694,300 11.90 12.25 11.85 7,804,221 2,742,900 0
27/08/2026
11.90
 28,163,100 12.05 12.10 11.90 2,482,638 1,264,300 0
26/08/2026
12.05
 50,182,500 12 12.10 11.85 616,950 2,109,915 0
25/08/2026
12.05
 50,895,000 12.05 12.10 11.90 4,458,533 225,215 0
24/08/2026
12.10
 50,586,300 12.05 12.20 11.90 1,787,887 526,200 0
21/08/2026
11.90
 69,615,500 11.55 11.95 11.50 12,159,639 349,600 0
20/08/2026
11.60
 23,431,500 11.55 11.60 11.45 348,537 780,220 0
19/08/2026
11.50
 49,190,900 11.60 11.60 11.40 194,053 1,837,520 0
18/08/2026
11.60
 51,274,900 11.65 11.70 11.40 705,820 1,094,020 0
17/08/2026
11.65
 40,078,500 11.65 11.80 11.55 595,661 2,164,400 0
14/08/2026
11.75
 47,476,900 11.70 11.75 11.45 425,200 9,011,218 0
13/08/2026
11.80
 60,136,300 11.85 11.95 11.65 1,340,907 6,418,850 0
12/08/2026
11.85
 40,962,600 11.85 11.95 11.75 125,940 3,489,020 0
11/08/2026
11.90
 34,503,300 12.05 12.15 11.90 133,899 5,740,900 0
10/08/2026
12
 78,433,800 11.75 12.10 11.65 8,116,808 2,277,000 0
07/08/2026
11.70
 51,362,900 11.75 11.75 11.65 1,016,135 5,216,400 0
06/08/2026
11.80
 36,443,100 11.85 11.85 11.60 596,787 2,396,500 0
05/08/2026
11.80
 50,594,900 11.80 11.90 11.65 2,511,004 2,830,500 0
04/08/2026
11.80
 53,016,500 11.85 11.95 11.70 359,903 4,751,900 0
03/08/2026
11.90
 58,669,800 11.55 11.90 11.50 3,747,275 980,000 0
31/07/2026
11.50
 36,640,700 11.75 11.80 11.50 2,751,900 5,171,300 0
30/07/2026
11.75
 73,125,800 11.25 11.80 11.20 4,231,100 3,018,906 0
29/07/2026
11.20
 46,995,100 11.40 11.40 11.20 2,991,203 143,300 0
28/07/2026
11.40
 79,774,400 11.20 11.55 11.10 10,068,700 1,991,350 0
27/07/2026
11.45
 45,029,000 11.75 11.80 11.45 202,610 6,371,513 0
24/07/2026
11.80
 45,368,400 11.95 11.95 11.70 1,547,000 6,605,654 0
23/07/2026
12
 92,228,500 11.55 12 11.40 8,776,961 2,266,200 0
22/07/2026
11.70
 58,752,400 11.80 11.85 11.55 6,062,080 5,211,786 0
21/07/2026
11.80
 66,753,500 11.80 11.95 11.70 11,039,230 1,913,700 0
20/07/2026
11.80
 73,724,500 12.55 12.60 11.80 1,081,521 1,223,010 0
17/07/2026
12.65
 26,369,700 12.70 12.75 12.55 449,400 1,670,300 0
16/07/2026
12.70
 44,944,200 12.50 12.70 12.45 5,223,400 1,352,994 0
15/07/2026
12.60
 29,951,400 12.90 12.90 12.55 171,300 1,037,250 0
14/07/2026
12.80
 43,115,600 12.60 12.80 12.50 4,046,225 644,981 0
13/07/2026
12.60
 75,701,800 13.15 13.20 12.60 2,375,600 2,985,000 0
10/07/2026
13.15
 36,761,600 13.35 13.35 13.15 490,673 689,356 0
09/07/2026
13.35
 34,925,900 13.35 13.40 13.20 181,601 438,400 0
08/07/2026
13.40
 40,178,400 13.40 13.40 13.30 1,021,180 4,083,962 0
07/07/2026
13.40
 47,938,800 13.40 13.45 13.20 476,301 3,192,205 0
06/07/2026
13.35
 68,677,300 13.65 13.70 13.30 403,400 7,485,900 0
03/07/2026
13.65
 26,499,500 13.75 13.80 13.55 626,515 754,300 0
02/07/2026
13.70
 61,258,300 13.70 13.95 13.65 547,300 3,544,416 0
01/07/2026
13.70
 46,147,200 13.55 13.75 13.50 883,000 722,100 0
30/06/2026
13.55
 57,826,800 13.65 13.70 13.45 86,600 2,015,396 0
29/06/2026
13.60
 32,752,100 13.70 13.70 13.60 1,404,200 112,400 0
26/06/2026
13.65
 39,538,000 13.60 13.65 13.50 2,448,700 817,440 0
25/06/2026
13.65
 36,595,800 13.65 13.70 13.55 652,200 412,006 0
24/06/2026
13.65
 38,938,800 13.80 13.80 13.55 473,601 1,497,053 0
23/06/2026
13.70
 63,395,600 13.70 13.85 13.60 2,275,000 3,080,534 0
22/06/2026
13.70
 43,863,500 13.75 13.80 13.60 631,300 865,072 0
19/06/2026
13.75
 40,246,300 13.85 13.90 13.75 831,500 4,225,500 0
18/06/2026
13.90
 46,859,900 14.05 14.10 13.90 281,114 6,545,243 0
17/06/2026
14
 55,469,700 13.80 14.05 13.80 3,180,900 291,339 0
16/06/2026
13.90
 47,856,000 14 14.05 13.85 1,559,525 1,020,509 0
15/06/2026
13.90
 48,683,600 13.90 14 13.80 1,039,326 608,900 0
12/06/2026
13.80
 58,486,500 13.75 13.85 13.65 4,280,600 415,254 0
11/06/2026
13.65
 37,995,600 13.65 13.75 13.60 1,208,900 932,100 0
10/06/2026
13.80
 42,373,200 13.75 13.85 13.70 2,434,400 491,996 0
09/06/2026
13.80
 42,321,800 13.60 13.80 13.60 214,800 188,027 0
08/06/2026
13.70
 45,816,900 13.85 13.90 13.60 504,400 6,221,938 0
05/06/2026
14
 55,973,700 13.90 14.15 13.85 1,984,463 543,453 0
04/06/2026
13.80
 42,763,300 13.75 13.80 13.65 2,589,100 168,203 0
03/06/2026
13.80
 52,279,700 13.55 13.80 13.50 7,050,464 581,400 0
02/06/2026
13.60
 70,057,300 13.65 13.70 13.55 2,298,900 192,681 0
01/06/2026
13.75
 43,742,100 13.70 13.80 13.60 122,000 552,620 0
29/05/2026
13.80
 47,509,600 13.75 13.80 13.65 720,526 621,911 0
28/05/2026
13.80
 50,474,100 14 14.05 13.70 221,800 5,033,200 0
27/05/2026
14
 65,737,500 13.75 14.05 13.65 210,101 3,336,520 0
26/05/2026
13.80
 47,154,600 13.70 13.90 13.60 257,500 2,333,700 0
25/05/2026
13.70
 47,404,600 13.45 13.75 13.45 2,245,670 729,775 0
22/05/2026
13.55
 41,369,900 13.50 13.55 13.35 924,913 713,720 0
21/05/2026
13.60
 37,560,900 13.60 13.60 13.35 1,950,571 726,793 0
20/05/2026
13.55
 105,588,900 13.65 13.65 13.10 5,542,207 2,336,900 0
19/05/2026
13.65
 46,256,500 13.80 13.90 13.60 230,501 828,254 0
18/05/2026
13.80
 44,049,800 13.85 13.90 13.70 868,915 573,201 0
15/05/2026
13.90
 39,435,600 14 14.05 13.90 180,000 374,680 0
14/05/2026
14
 38,039,000 14 14.10 13.90 372,601 304,820 0
13/05/2026
14
 39,752,300 14.05 14.05 13.90 34,462 1,262,619 0
12/05/2026
14
 45,001,700 14.10 14.15 13.95 448,820 459,706 0
11/05/2026
14.15
 39,403,900 14.25 14.25 14 247,901 1,830,907 0
08/05/2026
14.25
 65,804,100 14.10 14.25 14 1,389,400 203,306 0
07/05/2026
14.10
 40,214,900 14.25 14.30 14.05 410,700 321,963 0
06/05/2026
14.10
 38,754,800 14.10 14.20 14 510,700 769,000 0
05/05/2026
14
 79,172,900 14.40 14.40 14 710,703 644,371 0
04/05/2026
14.35
 62,363,300 14.65 14.65 14.35 308,609 406,720 0
29/04/2026
14.55
 41,650,500 14.55 14.60 14.35 953,600 1,571,549 0
28/04/2026
14.45
 51,564,900 14.75 14.75 14.45 272,700 5,824,000 0
24/04/2026
14.75
 44,854,800 14.80 14.85 14.60 276,200 807,187 0
23/04/2026
14.80
 97,117,400 15.15 15.20 14.80 660,600 975,781 0
22/04/2026
15.20
 47,506,900 15.15 15.25 15.05 84,900 786,961 0
21/04/2026
15.15
 48,986,600 15.30 15.40 15.15 237,395 208,500 0
20/04/2026
15.30
 47,390,400 15.20 15.30 15.15 856,900 162,478 0
17/04/2026
15.30
 65,583,800 15.40 15.50 15.25 51,800 1,280,800 0

Chính sách bảo mật | Điều khoản sử dụng |