Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

14.55
0.10
(0.69%)
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
(2026-03-30) 		-0.78 -5.11% 1,655,278,100 -11,424,017 0
14.45
15.55
14.55
2 tháng
(2026-03-02) 		-0.97 -6.32% 3,036,594,600 -17,824,726 -23.2
14.14
15.55
14.55
3 tháng
(2026-01-29) 		-1.27 -8.08% 3,919,260,400 -33,253,626 -267.5
14.14
15.97
14.55
6 tháng
(2025-10-31) 		-1.76 -10.88% 8,025,206,300 -31,705,326 -235.7
14.14
17.10
14.55
12 tháng
(2025-05-05) 		3.78 35.39% 19,238,866,800 2,452,030 -621.2
10.50
18.78
14.55
24 tháng
(2024-05-09) 		5.93 69.59% 25,049,103,900 -8,812,491 -758.6
7.65
18.78
14.55
36 tháng
(2023-05-15) 		7.38 104.46% 30,714,726,600 -121,136,161 -1,994.5
7.07
18.78
14.55
60 tháng
(2021-05-25) 		1.74 13.71% 38,197,706,700 -42,850,196 -1,203.9
4.73
18.78
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2022
7.56
 8,551,900 7.67 7.72 7.51 229,400 115,700 1.6
22/07/2022
7.67
 14,386,200 7.83 7.99 7.67 94,200 23,600 -1.8
21/07/2022
7.83
 11,236,500 7.91 7.99 7.80 29,500 450,300 -6.2
20/07/2022
7.91
 17,291,700 7.78 8.04 7.83 64,400 130,500 -1.0
19/07/2022
7.78
 9,304,100 7.70 7.83 7.59 18,400 143,300 -1.8
18/07/2022
7.70
 15,924,100 7.83 7.96 7.70 46,200 296,300 -3.6
15/07/2022
7.83
 12,997,800 7.78 8.15 7.78 43,400 164,300 -1.8
14/07/2022
7.78
 11,649,800 7.80 8.07 7.78 63,100 275,200 -3.1
13/07/2022
7.80
 36,088,400 7.29 7.80 7.29 450,700 1,300 6.6
12/07/2022
7.29
 3,989,600 7.13 7.29 7.11 126,600 114,700 0.2
11/07/2022
7.13
 4,293,000 7.27 7.27 7.03 17,600 44,200 -0.4
08/07/2022
7.27
 3,333,500 7.19 7.32 7.21 5,400 95,300 -0.4
07/07/2022
7.19
 3,100,700 7.13 7.32 7.11 56,000 94,500 -0.5
06/07/2022
7.13
 5,692,500 7.37 7.43 7.13 59,100 10,000 0.7
05/07/2022
7.37
 8,623,000 7.27 7.56 7.27 80,900 25,800 0.8
04/07/2022
7.27
 4,560,200 7.19 7.37 7.21 59,400 9,300 0.7
01/07/2022
7.19
 6,059,200 7.21 7.27 6.92 42,500 92,600 -0.7
30/06/2022
7.21
 5,105,900 7.48 7.56 7.21 13,900 176,200 -2.2
29/06/2022
7.48
 5,259,600 7.56 7.62 7.43 28,200 101,800 -1.0
28/06/2022
7.56
 8,319,300 7.29 7.70 7.24 64,200 10,700 0.8
27/06/2022
7.29
 3,735,300 7.21 7.37 7.24 146,000 31,300 1.6
24/06/2022
7.21
 3,883,200 7.24 7.37 7.21 102,100 25,000 1.0
23/06/2022
7.24
 3,189,200 7.05 7.27 7.05 94,200 23,600 1.0
22/06/2022
7.05
 5,018,600 6.89 7.29 6.92 600 125,100 -1.6
21/06/2022
6.89
 3,529,600 7.13 7.16 6.87 235,700 370,500 -1.7
20/06/2022
7.13
 14,402,600 6.92 7.24 6.84 195,000 3,000 2.5
17/06/2022
6.92
 12,971,900 7.11 7.11 6.63 5,923,100 2,029,400 50.4
16/06/2022
7.11
 3,930,400 7.08 7.27 7.11 282,300 16,000 3.5
15/06/2022
7.08
 5,420,200 7.27 7.37 6.87 108,300 239,400 -1.7
14/06/2022
7.27
 5,758,900 7.21 7.43 7.05 983,200 122,200 11.7
13/06/2022
7.21
 9,650,800 7.64 7.64 7.21 969,400 87,700 11.9
10/06/2022
7.64
 6,049,400 7.83 7.91 7.64 12,500 34,500 -0.3
09/06/2022
7.83
 3,911,900 7.80 7.96 7.78 24,600 51,000 -0.4
08/06/2022
7.80
 8,126,100 7.29 7.80 7.35 287,600 8,700 4.1
07/06/2022
7.29
 9,427,800 7.51 7.51 7.16 184,800 31,700 2.1
06/06/2022
7.51
 6,839,700 7.72 7.75 7.51 303,200 10,800 4.2
03/06/2022
7.72
 4,566,700 7.80 7.86 7.64 127,400 14,000 1.6
02/06/2022
7.80
 5,684,300 7.94 8.04 7.80 111,200 220,200 -1.6
01/06/2022
7.94
 4,711,500 7.91 8.12 7.91 28,700 1,000 0.4
31/05/2022
7.91
 8,480,500 8.10 8.10 7.91 188,600 114,000 1.1
30/05/2022
8.10
 9,099,700 8.12 8.20 8.07 166,700 123,600 0.7
27/05/2022
8.12
 8,113,500 8.07 8.18 8.02 258,000 34,000 3.4
26/05/2022
8.07
 7,210,100 8.12 8.28 8.04 13,200 358,200 -5.2
25/05/2022
8.12
 12,425,500 7.70 8.15 7.72 397,900 30,900 5.6
24/05/2022
7.70
 11,817,800 7.75 7.83 7.37 1,078,700 1,079,305 -0.0
23/05/2022
7.75
 10,002,600 7.88 8.15 7.48 434,000 337,800 1.4
20/05/2022
7.88
 12,657,800 7.72 7.91 7.64 1,648,500 266,600 20.4
19/05/2022
7.72
 18,992,600 7.43 7.86 7.32 80,500 641,400 -8.1
18/05/2022
7.43
 6,464,200 6.95 7.43 7.05 110,800 100 1.5
17/05/2022
6.95
 11,063,300 6.49 6.95 6.31 872,500 7,000 11.3
16/05/2022
6.49
 13,082,500 6.84 7.21 6.49 1,063,600 17,300 12.7
13/05/2022
6.84
 16,984,900 7.32 7.32 6.81 577,100 50,700 6.9
12/05/2022
7.32
 11,900,700 7.83 7.83 7.29 32,300 138,600 -1.5
11/05/2022
7.83
 5,278,600 7.86 8.02 7.78 5,400 95,300 -1.3
10/05/2022
7.86
 10,894,600 7.75 7.88 7.43 912,800 0 13.4
09/05/2022
7.75
 15,576,800 8.28 8.34 7.72 456,900 12,800 6.4
06/05/2022
8.28
 5,803,400 8.82 8.82 8.28 117,000 59,300 0.9
05/05/2022
8.82
 5,086,600 8.92 9.14 8.74 257,700 253,100 0.1
04/05/2022
8.92
 8,614,400 8.71 9.14 8.76 180,600 2,100 3.0
29/04/2022
8.71
 7,934,600 8.66 8.87 8.63 115,000 59,000 0.9
28/04/2022
8.66
 4,084,700 8.66 8.90 8.63 92,100 338,600 -4.0
27/04/2022
8.66
 7,815,200 8.44 8.74 8.39 66,900 115,900 -0.8

Chính sách bảo mật | Điều khoản sử dụng |