Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

15.90
-0.05
(-0.31%)
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
(2025-12-30) 		-0.35 -2.14% 1,423,617,200 -16,670,000 -266.3
15.75
17
15.95
2 tháng
(2025-12-01) 		-1 -5.88% 2,760,186,500 -10,887,400 -166.8
15.70
17.35
15.95
3 tháng
(2025-10-31) 		-0.45 -2.74% 4,105,945,900 1,548,300 31.7
15.30
17.35
15.95
6 tháng
(2025-08-04) 		-0.46 -2.80% 10,454,588,900 -81,662,609 -1,281.9
15.30
19.05
15.95
12 tháng
(2025-02-03) 		8.01 100.28% 18,307,317,300 44,614,460 -268.5
7.99
19.05
15.95
24 tháng
(2024-02-15) 		7.24 82.74% 22,539,031,000 -27,227,219 -1,076.6
7.76
19.05
15.95
36 tháng
(2023-02-14) 		9.86 160.78% 27,949,769,600 -74,668,561 -1,620.3
6.10
19.05
15.95
60 tháng
(2021-02-24) 		9.62 150.82% 36,011,271,713 -6,375,514 -864.8
4.80
19.05
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
7.32
 3,883,200 7.35 7.48 7.32 102,100 25,000 1.0
23/06/2022
7.35
 3,189,200 7.16 7.37 7.16 94,200 23,600 1.0
22/06/2022
7.16
 5,018,600 6.99 7.40 7.02 600 125,100 -1.6
21/06/2022
6.99
 3,529,600 7.24 7.27 6.97 235,700 370,500 -1.7
20/06/2022
7.24
 14,402,600 7.02 7.35 6.94 195,000 3,000 2.5
17/06/2022
7.02
 12,971,900 7.21 7.21 6.72 5,923,100 2,029,400 50.4
16/06/2022
7.21
 3,930,400 7.18 7.37 7.21 282,300 16,000 3.5
15/06/2022
7.18
 5,420,200 7.37 7.48 6.97 108,300 239,400 -1.7
14/06/2022
7.37
 5,758,900 7.32 7.54 7.16 983,200 122,200 11.7
13/06/2022
7.32
 9,650,800 7.75 7.75 7.32 969,400 87,700 11.9
10/06/2022
7.75
 6,049,400 7.94 8.02 7.75 12,500 34,500 -0.3
09/06/2022
7.94
 3,911,900 7.92 8.08 7.89 24,600 51,000 -0.4
08/06/2022
7.92
 8,126,100 7.40 7.92 7.46 287,600 8,700 4.1
07/06/2022
7.40
 9,427,800 7.62 7.62 7.27 184,800 31,700 2.1
06/06/2022
7.62
 6,839,700 7.83 7.86 7.62 303,200 10,800 4.2
03/06/2022
7.83
 4,566,700 7.92 7.97 7.75 127,400 14,000 1.6
02/06/2022
7.92
 5,684,300 8.05 8.16 7.92 111,200 220,200 -1.6
01/06/2022
8.05
 4,711,500 8.02 8.24 8.02 28,700 1,000 0.4
31/05/2022
8.02
 8,480,500 8.21 8.21 8.02 188,600 114,000 1.1
30/05/2022
8.21
 9,099,700 8.24 8.32 8.19 166,700 123,600 0.7
27/05/2022
8.24
 8,113,500 8.19 8.30 8.13 258,000 34,000 3.4
26/05/2022
8.19
 7,210,100 8.24 8.40 8.16 13,200 358,200 -5.2
25/05/2022
8.24
 12,425,500 7.81 8.27 7.83 397,900 30,900 5.6
24/05/2022
7.81
 11,817,800 7.86 7.94 7.48 1,078,700 1,079,305 -0.0
23/05/2022
7.86
 10,002,600 8.00 8.27 7.59 434,000 337,800 1.4
20/05/2022
8.00
 12,657,800 7.83 8.02 7.75 1,648,500 266,600 20.4
19/05/2022
7.83
 18,992,600 7.54 7.97 7.43 80,500 641,400 -8.1
18/05/2022
7.54
 6,464,200 7.05 7.54 7.16 110,800 100 1.5
17/05/2022
7.05
 11,063,300 6.59 7.05 6.40 872,500 7,000 11.3
16/05/2022
6.59
 13,082,500 6.94 7.32 6.59 1,063,600 17,300 12.7
13/05/2022
6.94
 16,984,900 7.43 7.43 6.91 577,100 50,700 6.9
12/05/2022
7.43
 11,900,700 7.94 7.94 7.40 32,300 138,600 -1.5
11/05/2022
7.94
 5,278,600 7.97 8.13 7.89 5,400 95,300 -1.3
10/05/2022
7.97
 10,894,600 7.86 8.00 7.54 912,800 0 13.4
09/05/2022
7.86
 15,576,800 8.40 8.46 7.83 456,900 12,800 6.4
06/05/2022
8.40
 5,803,400 8.95 8.95 8.40 117,000 59,300 0.9
05/05/2022
8.95
 5,086,600 9.05 9.27 8.86 257,700 253,100 0.1
04/05/2022
9.05
 8,614,400 8.84 9.27 8.89 180,600 2,100 3.0
29/04/2022
8.84
 7,934,600 8.78 9.00 8.76 115,000 59,000 0.9
28/04/2022
8.78
 4,084,700 8.78 9.03 8.76 92,100 338,600 -4.0
27/04/2022
8.78
 7,815,200 8.57 8.86 8.51 66,900 115,900 -0.8
26/04/2022
8.57
 12,450,900 8.38 8.62 8.00 1,073,900 46,900 15.7
25/04/2022
8.38
 9,262,200 8.89 9.16 8.38 407,100 23,100 6.2
22/04/2022
8.89
 10,898,300 8.78 9.14 8.70 423,700 11,800 6.8
21/04/2022
8.78
 19,085,000 9.16 9.38 8.54 1,783,000 18,500 29.0
20/04/2022
9.16
 8,241,200 9.84 10.00 9.16 302,100 200 5.3
19/04/2022
9.84
 8,090,000 10.55 10.55 9.84 22,100 11,300 0.2
18/04/2022
10.55
 9,371,500 10.55 10.63 10.03 108,300 8,600 1.9
15/04/2022
10.55
 5,247,600 10.65 10.82 10.55 100 21,400 0
14/04/2022
10.65
 6,332,900 10.63 10.93 10.65 200 29,400 -0.6
13/04/2022
10.63
 6,053,500 10.30 10.63 10.27 332,300 21,200 6.0
12/04/2022
10.30
 9,283,100 10.84 10.95 10.30 10,700 366,600 -7.0
08/04/2022
10.84
 18,300,100 11.20 11.25 10.84 22,800 120,200 -2.0
07/04/2022
11.20
 11,287,000 11.58 11.58 11.17 77,700 354,700 -5.8
06/04/2022
11.58
 17,364,200 11.55 11.66 11.06 167,100 0 3.5
05/04/2022
11.55
 8,153,300 11.77 11.77 11.55 97,300 0 2.1
04/04/2022
11.77
 13,831,400 11.98 12.09 11.77 102,900 3,000 2.2
01/04/2022
11.98
 10,566,600 11.60 12.04 11.44 91,300 34,600 1.2
31/03/2022
11.60
 5,595,600 11.79 11.82 11.52 51,300 700 1.1
30/03/2022
11.79
 7,597,100 11.74 11.90 11.52 125,500 24,800 2.2
29/03/2022
11.74
 6,999,800 11.60 11.93 11.60 57,700 0 1.3
28/03/2022
11.60
 8,568,600 11.93 11.93 11.58 18,000 36,500 -0.4
25/03/2022
11.93
 4,405,000 11.93 12.01 11.85 1,500 10,000 -0.2
24/03/2022
11.93
 5,256,700 11.90 12.04 11.85 348,200 0 7.7
23/03/2022
11.90
 8,460,700 11.96 12.20 11.90 824,900 32,900 17.6
22/03/2022
11.96
 14,178,100 12.01 12.06 11.93 207,600 4,300 4.5
21/03/2022
12.01
 9,584,100 11.74 12.01 11.74 1,854,100 3,200 40.6
18/03/2022
11.74
 10,855,600 11.98 12.12 11.74 1,280,500 1,773,000 -10.3
17/03/2022
11.98
 11,222,400 11.79 11.98 11.77 243,800 600 5.3
16/03/2022
11.79
 5,092,100 11.77 11.90 11.68 2,100 111,100 -2.4
15/03/2022
11.77
 10,352,500 11.85 12.04 11.77 913,200 210,900 15.4
14/03/2022
11.85
 21,650,700 11.41 11.90 11.39 900,800 11,600 18.9
11/03/2022
11.41
 8,088,200 11.41 11.58 11.36 4,900 23,900 -0.4
10/03/2022
11.41
 6,180,400 11.39 11.66 11.41 339,900 216,600 2.7
09/03/2022
11.39
 9,773,200 11.36 11.47 11.22 30,700 163,000 -2.8
08/03/2022
11.36
 13,867,200 11.41 11.63 11.25 8,400 303,500 -6.2
07/03/2022
11.41
 11,834,200 11.58 11.58 11.39 54,100 167,700 -2.4
04/03/2022
11.58
 6,219,500 11.44 11.79 11.49 700 103,000 -2.2
03/03/2022
11.44
 6,319,000 11.39 11.58 11.39 355,000 0 7.5
02/03/2022
11.39
 14,650,200 11.66 11.66 11.33 12,700 337,800 -6.8
01/03/2022
11.66
 9,618,000 11.74 11.79 11.63 5,100 253,400 -5.4
28/02/2022
11.74
 5,275,500 11.82 11.87 11.74 5,400 56,200 -1.1
25/02/2022
11.82
 7,373,200 11.77 12.04 11.82 2,900 2,600 0.0
24/02/2022
11.77
 12,071,800 11.98 12.09 11.55 189,500 408,500 -4.8
23/02/2022
11.98
 10,010,300 11.96 12.23 11.98 1,100 300 0.0
22/02/2022
11.96
 9,531,900 12.09 12.15 11.82 8,100 20,500 -0.3
21/02/2022
12.09
 10,414,500 12.09 12.20 11.96 8,600 42,000 -0.7
18/02/2022
12.09
 9,016,600 12.20 12.23 12.09 106,200 443,900 -7.6
17/02/2022
12.20
 4,697,000 12.25 12.39 12.20 100,900 4,800 2.2
16/02/2022
12.25
 9,397,700 12.23 12.39 12.17 21,400 48,300 -0.6
15/02/2022
12.23
 12,320,200 11.93 12.36 11.96 646,300 17,900 14.2
14/02/2022
11.93
 19,137,600 12.80 12.80 11.93 12,600 32,900 -0.5
11/02/2022
12.80
 9,905,100 12.80 12.85 12.69 11,600 2,500 0.2
10/02/2022
12.80
 13,070,400 13.07 13.07 12.80 45,100 41,700 0.1
09/02/2022
13.07
 29,219,200 12.58 13.12 12.44 40,100 34,400 0.1
08/02/2022
12.58
 11,047,800 12.52 12.61 12.36 60,400 13,100 1.1
07/02/2022
12.52
 12,971,600 12.20 12.58 12.20 110,700 35,200 1.7
28/01/2022
12.20
 10,430,600 11.87 12.20 11.87 16,100 200 0.4
27/01/2022
11.87
 8,719,100 12.04 12.42 11.87 28,500 232,600 -4.6
26/01/2022
12.04
 15,516,500 11.60 12.06 11.66 2,000 258,100 -5.6

Chính sách bảo mật | Điều khoản sử dụng |