Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16.75
-0.55
(-3.18%)
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
(2025-11-05) 		1.10 6.79% 1,381,546,600 21,408,400 348.9
15.30
17.35
16.75
2 tháng
(2025-10-06) 		-0.10 -0.57% 3,641,514,700 -10,488,500 -191.5
15.30
18.20
16.75
3 tháng
(2025-09-08) 		0.05 0.29% 5,315,048,400 -31,328,300 -549.2
15.30
18.20
16.75
6 tháng
(2025-06-09) 		5.75 49.80% 11,017,488,100 24,176,796 -0.1
11.37
19.05
16.75
12 tháng
(2024-12-10) 		9.35 117.60% 16,104,023,800 61,894,032 8.6
7.76
19.05
16.75
24 tháng
(2023-12-18) 		9.43 119.75% 21,189,073,300 -26,199,356 -970.3
7.76
19.05
16.75
36 tháng
(2022-12-21) 		10.78 165.51% 25,947,015,600 -53,236,588 -1,295.2
6
19.05
16.75
60 tháng
(2020-12-31) 		10.52 155.25% 34,439,499,203 -1,821,565 -819.9
4.80
19.05
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2022
11.60
 10,558,300 11.17 11.60 11.11 6,900 165,700 -3.4
24/01/2022
11.17
 10,341,700 11.17 11.49 11.14 196,300 10,900 3.8
21/01/2022
11.17
 7,067,000 11.11 11.55 11.17 5,100 16,500 -0.2
20/01/2022
11.11
 10,012,700 10.49 11.17 10.60 600,500 41,200 11.2
19/01/2022
10.49
 7,557,900 11.17 11.55 10.49 2,800 163,900 -3.4
18/01/2022
11.17
 8,178,700 12.04 12.04 11.17 12,800 30,000 -0.4
17/01/2022
12.04
 5,776,600 12.20 12.23 11.96 324,100 89,100 5.1
14/01/2022
12.20
 13,045,700 12.06 12.20 11.71 22,000 91,800 -1.6
13/01/2022
12.06
 18,076,100 12.04 12.42 11.90 467,900 424,300 1.1
12/01/2022
12.04
 20,379,700 11.41 12.04 11.28 28,800 11,500 0.4
11/01/2022
11.41
 10,186,100 11.55 11.77 11.41 66,400 107,100 -0.9
10/01/2022
11.55
 8,808,000 11.98 12.17 11.55 364,700 15,000 7.5
07/01/2022
11.98
 10,968,100 12.20 12.20 11.90 6,900 20,100 -0.3
06/01/2022
12.20
 17,611,400 11.93 12.20 11.77 1,700 250,500 -5.4
05/01/2022
11.93
 9,735,600 12.20 12.28 11.93 6,200 24,800 -0.4
04/01/2022
12.20
 12,284,800 12.09 12.36 12.12 188,000 162,600 0.6
31/12/2021
12.09
 11,470,000 11.60 12.09 11.68 13,200 3,000 0.2
30/12/2021
11.60
 8,897,000 11.66 11.74 11.60 5,100 5,700 -0.0
29/12/2021
11.66
 6,901,500 11.66 11.85 11.66 600 1,300 -0.0
28/12/2021
11.66
 10,031,000 11.66 11.79 11.60 4,900 14,700 -0.2
27/12/2021
11.66
 9,167,500 11.66 12.12 11.66 21,600 3,300 0.4
24/12/2021
11.66
 10,433,200 10.90 11.66 10.95 334,900 0 6.9
23/12/2021
10.90
 12,232,100 11.28 11.36 10.84 117,400 8,600 2.2
22/12/2021
11.28
 15,727,300 11.66 11.74 11.28 25,700 4,400 0.4
21/12/2021
11.66
 8,089,500 11.85 11.93 11.66 6,500 0 0.1
20/12/2021
11.85
 8,405,800 12.04 12.12 11.85 16,100 0 0.4
17/12/2021
12.04
 11,440,100 12.01 12.09 11.96 60,600 1,000 1.3
16/12/2021
12.01
 7,452,400 12.09 12.25 12.01 10,900 8,000 0.1
15/12/2021
12.09
 8,265,700 12.04 12.23 12.04 116,300 5,000 2.5
14/12/2021
12.04
 12,892,000 12.25 12.33 12.04 71,400 611,500 -12.1
13/12/2021
12.25
 10,769,600 12.44 12.47 12.25 87,700 1,303,300 -27.7
10/12/2021
12.44
 8,233,700 12.44 12.55 12.31 54,200 158,900 -2.4
09/12/2021
12.44
 8,167,400 12.42 12.47 12.28 5,200 7,400 -0.0
08/12/2021
12.42
 15,451,800 12.17 12.42 11.96 7,700 4,700 0.1
07/12/2021
12.17
 11,061,200 11.96 12.20 11.93 34,200 4,600 0.7
06/12/2021
11.96
 13,085,500 12.47 12.52 11.66 9,600 902,700 -20.1
03/12/2021
12.47
 12,000,300 12.77 12.82 12.47 800 700,400 -16.4

Chính sách bảo mật | Điều khoản sử dụng |