Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

13.80
0.15
(1.10%)
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
(2026-05-13) 		-0.35 -2.50% 1,083,656,900 3,118,683 0
13.55
14
13.80
2 tháng
(2026-04-13) 		-1.35 -9% 2,322,572,400 -11,999,117 0
13.55
15.55
13.80
3 tháng
(2026-03-16) 		-1.33 -8.89% 3,721,461,200 -13,051,845 12.3
13.55
15.55
13.80
6 tháng
(2025-12-15) 		-2.02 -12.90% 7,517,259,400 -50,489,245 -582.8
13.55
16.76
13.80
12 tháng
(2025-06-17) 		2.14 18.56% 18,523,933,100 -5,059,449 -294.1
11.21
18.78
13.80
24 tháng
(2024-06-24) 		5.46 66.58% 25,651,009,600 4,003,491 -636.3
7.65
18.78
13.80
36 tháng
(2023-06-28) 		5.72 72.18% 31,309,351,600 -112,630,980 -1,929.3
7.29
18.78
13.80
60 tháng
(2021-07-08) 		1.50 12.38% 38,708,114,257 -42,923,542 -1,280.8
4.73
18.78
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |