Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.20
-0.20
(-1.75%)
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
(2026-06-29) 		-2.20 -16.18% 1,134,679,300 852,624 0
11.20
13.70
11.20
2 tháng
(2026-06-01) 		-2.35 -17.09% 2,087,936,600 7,262,549 0
11.20
14
11.20
3 tháng
(2026-05-04) 		-2.95 -20.56% 3,108,985,500 1,237,083 0
11.20
14.35
11.20
6 tháng
(2026-01-30) 		-4.37 -27.71% 6,983,106,600 -30,337,905 -239.4
11.20
15.97
11.20
12 tháng
(2025-08-04) 		-4.82 -29.73% 17,479,630,500 -113,766,114 -1,549.4
11.20
18.78
11.20
24 tháng
(2024-08-08) 		3.53 44.78% 26,688,818,500 8,156,738 -578.9
7.65
18.78
11.20
36 tháng
(2023-08-14) 		2.01 21.39% 32,268,040,600 -132,735,140 -2,178.8
7.29
18.78
11.20
60 tháng
(2021-08-24) 		-0.27 -2.32% 39,749,396,037 -42,556,127 -1,238.2
4.73
18.78
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
6.61
 21,525,300 6.70 6.82 6.61 352,400 2,966,000 -28.1
13/12/2022
6.70
 21,200,200 6.45 6.70 6.45 5,771,029 449,800 58.0
12/12/2022
6.45
 33,161,800 6.51 6.88 6.45 4,131,852 444,800 38.7
09/12/2022
6.51
 20,269,000 6.64 6.76 6.48 422,700 128,600 3.1
08/12/2022
6.64
 24,590,500 6.42 6.82 6.54 411,500 14,500 4.3
07/12/2022
6.42
 23,958,800 6.45 6.67 6.33 5,012,900 92,900 51.4
06/12/2022
6.45
 44,839,100 6.91 7.07 6.45 353,200 271,200 0.9
05/12/2022
6.91
 52,088,700 6.88 7.25 6.67 1,554,969 1,590,200 -0.4
02/12/2022
6.88
 27,208,700 6.54 6.88 6.42 715,900 153,800 6.3
01/12/2022
6.54
 54,015,600 6.21 6.64 6.24 913,300 218,600 7.4
30/11/2022
6.21
 24,228,300 6.24 6.30 6.15 1,276,000 1,850,800 -5.8
29/11/2022
6.24
 18,841,800 6.11 6.30 6.07 2,142,200 164,740 20.1
28/11/2022
6.11
 14,842,500 5.72 6.11 5.82 573,690 149,812 4.2
25/11/2022
5.72
 8,582,800 5.45 5.72 5.51 140,100 102,400 0.4
24/11/2022
5.45
 8,071,000 5.54 5.56 5.33 219,520 375,471 -1.4
23/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/11/2022
5.54
 9,593,600 5.56 5.77 5.54 84,045 417,600 -3.0
22/11/2022
5.56
 15,178,300 5.56 5.74 5.45 204,200 305,600 -1.1
21/11/2022
5.56
 11,613,300 5.40 5.61 5.40 477,600 6,500 4.9
18/11/2022
5.40
 14,928,000 5.34 5.45 5.16 331,600 309,700 0.2
17/11/2022
5.34
 10,122,400 5.07 5.34 5.18 1,039,300 619,047 4.2
16/11/2022
5.07
 19,573,100 4.73 5.07 4.40 1,487,250 7,910 14.0
15/11/2022
4.73
 14,542,300 5.09 5.26 4.73 776,010 17,900 6.7
14/11/2022
5.09
 12,225,200 5.34 5.37 5.01 361,369 158,300 1.9
11/11/2022
5.34
 7,229,400 5.48 5.69 5.34 326,800 144,200 1.8
10/11/2022
5.48
 14,382,800 5.88 5.88 5.48 258,300 1,688,900 -14.7
09/11/2022
5.88
 7,941,000 5.96 6.07 5.88 427,300 176,500 2.8
08/11/2022
5.96
 10,182,200 5.72 6.01 5.69 1,532,500 0 17.1
07/11/2022
5.72
 9,617,100 6.01 6.09 5.72 1,043,600 674,610 3.9
04/11/2022
6.01
 16,288,600 5.93 6.15 5.72 140,000 42,100 1.1
03/11/2022
5.93
 10,527,400 6.04 6.09 5.88 184,000 37,300 1.6
02/11/2022
6.04
 9,205,800 6.20 6.25 6.01 150,700 385,137 -2.6
01/11/2022
6.20
 12,823,500 6.12 6.39 6.17 57,100 97,600 -0.5
31/10/2022
6.12
 12,022,200 5.88 6.17 5.88 155,800 212,370 -0.6
28/10/2022
5.88
 10,813,500 5.96 6.15 5.82 99,300 625,700 -5.8
27/10/2022
5.96
 12,665,000 5.58 5.96 5.58 397,100 145,000 2.8
26/10/2022
5.58
 5,840,800 5.64 5.80 5.50 62,800 574,700 -5.4
25/10/2022
5.64
 14,197,100 5.29 5.64 5.15 1,484,300 24,700 14.7
24/10/2022
5.29
 11,779,800 5.48 5.72 5.27 1,188,000 53,400 11.5
21/10/2022
5.48
 12,312,500 5.80 5.93 5.42 467,300 220,900 2.7
20/10/2022
5.80
 7,302,300 5.96 6.01 5.80 412,200 13,600 4.4
19/10/2022
5.96
 6,804,900 6.01 6.12 5.90 215,800 98,100 1.3
18/10/2022
6.01
 9,331,000 6.15 6.36 5.99 164,000 949,500 -8.8
17/10/2022
6.15
 14,466,400 5.88 6.20 5.80 2,579,400 241,400 26.9
14/10/2022
5.88
 14,546,400 5.50 5.88 5.66 2,001,900 15,000 21.9
13/10/2022
5.50
 10,303,200 5.37 5.58 5.40 1,809,300 32,000 18.3
12/10/2022
5.37
 19,543,100 5.02 5.37 4.89 2,400,200 5,018 24.1
11/10/2022
5.02
 14,325,600 5.40 5.40 5.02 757,300 53,391 6.6
10/10/2022
5.40
 12,949,100 5.53 5.56 5.19 1,148,600 28,708 11.3
07/10/2022
5.53
 15,297,700 5.88 5.88 5.50 1,659,800 2,800 17.1
06/10/2022
5.88
 6,647,600 6.25 6.31 5.85 203,800 0 2.2
05/10/2022
6.25
 6,745,700 6.15 6.36 6.23 737,600 31,900 8.3
04/10/2022
6.15
 6,492,400 6.36 6.52 6.15 288,800 49,700 2.7
03/10/2022
6.36
 8,923,400 6.65 6.71 6.36 120,800 221,897 -1.2
30/09/2022
6.65
 6,963,700 6.63 6.71 6.49 188,500 74,100 1.4
29/09/2022
6.63
 5,441,100 6.68 6.84 6.63 26,300 354,600 -4.1
28/09/2022
6.68
 5,241,200 6.81 6.84 6.63 2,200 85,300 -1.0
27/09/2022
6.81
 7,972,000 6.63 6.87 6.60 398,100 17,500 4.9
26/09/2022
6.63
 12,156,200 7.00 7.00 6.55 336,300 262,892 0.9
23/09/2022
7.00
 6,004,000 7.13 7.19 7.00 15,400 373,400 -4.7
22/09/2022
7.13
 6,574,500 7.11 7.19 7.00 128,900 295,600 -2.2
21/09/2022
7.11
 4,196,900 7.16 7.16 7.05 11,600 80,049 -0.9
20/09/2022
7.16
 7,566,200 6.95 7.19 6.95 656,700 35 8.8
19/09/2022
6.95
 11,693,800 7.32 7.37 6.95 211,400 188,500 0.3
16/09/2022
7.32
 8,206,300 7.53 7.59 7.27 1,432,684 1,093,000 4.7
15/09/2022
7.53
 5,055,800 7.56 7.64 7.53 104,400 161,788 -1.3
14/09/2022
7.56
 8,398,700 7.70 7.70 7.48 89,202 178,681 2.3
13/09/2022
7.70
 6,135,800 7.62 7.70 7.59 387,200 304,600 2.3
12/09/2022
7.62
 5,490,400 7.64 7.78 7.62 761,700 340,633 11.8
09/09/2022
7.64
 8,023,800 7.48 7.64 7.43 1,177,400 350,000 11.8
08/09/2022
7.48
 15,133,300 7.83 7.96 7.48 120,800 285,200 -2.3
07/09/2022
7.83
 17,594,300 8.28 8.31 7.83 367,700 383,900 -0.2
06/09/2022
8.28
 9,125,500 8.26 8.39 8.23 400 297,900 -4.6
05/09/2022
8.26
 5,291,800 8.34 8.34 8.26 75,600 27,100 0.7
31/08/2022
8.34
 9,715,900 8.23 8.34 8.20 3,800,300 766,600 47.3
30/08/2022
8.23
 7,713,600 8.26 8.42 8.23 252,100 315,800 -1.0
29/08/2022
8.26
 19,244,800 8.39 8.39 8.07 203,400 227,800 -0.4
26/08/2022
8.39
 13,321,900 8.52 8.63 8.36 335,700 200,100 2.1
25/08/2022
8.52
 14,522,100 8.36 8.52 8.36 1,945,400 77,800 29.8
24/08/2022
8.36
 13,081,600 8.39 8.47 8.36 269,300 47,600 3.5
23/08/2022
8.39
 10,067,700 8.31 8.42 8.23 376,100 15,300 5.7
22/08/2022
8.31
 11,640,000 8.26 8.39 8.18 2,589,900 317,100 35.3
19/08/2022
8.26
 10,229,100 8.28 8.36 8.23 303,200 21,800 4.3
18/08/2022
8.28
 13,770,400 8.34 8.42 8.26 325,400 100 5.0
17/08/2022
8.34
 12,712,500 8.44 8.52 8.34 171,500 100 2.7
16/08/2022
8.44
 12,612,400 8.50 8.68 8.42 164,300 577,500 -6.5
15/08/2022
8.50
 46,250,900 7.96 8.50 7.96 1,921,000 14,600 30.3
12/08/2022
7.96
 7,233,900 7.91 7.99 7.86 154,700 400 2.3
11/08/2022
7.91
 13,812,200 8.02 8.12 7.88 52,700 631,300 -8.6
10/08/2022
8.02
 8,625,200 8.12 8.12 8.02 45,000 205,200 -2.4
09/08/2022
8.12
 14,138,800 8.10 8.18 8.04 29,500 0 0.4
08/08/2022
8.10
 11,527,500 8.10 8.23 8.04 24,400 216,900 -2.9
05/08/2022
8.10
 12,959,500 8.12 8.15 7.99 348,100 183,000 2.5
04/08/2022
8.12
 15,277,400 8.15 8.34 8.10 59,900 150,500 -1.4
03/08/2022
8.15
 15,289,900 8.07 8.26 8.02 612,100 30,400 8.9
02/08/2022
8.07
 16,272,900 8.04 8.26 8.02 210,900 98,700 1.7
01/08/2022
8.04
 21,057,000 7.83 8.10 7.83 333,500 21,200 4.7
29/07/2022
7.83
 11,215,900 7.86 7.96 7.80 129,800 204,600 -1.1
28/07/2022
7.86
 15,772,000 7.64 7.94 7.75 153,600 49,000 1.5
27/07/2022
7.64
 6,067,200 7.53 7.72 7.51 9,700 1,000 0.1
26/07/2022
7.53
 6,259,700 7.56 7.64 7.53 26,000 21,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |