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)
26/04/2022
8.44
 12,450,900 8.26 8.50 7.88 1,073,900 46,900 15.7
25/04/2022
8.26
 9,262,200 8.76 9.03 8.26 407,100 23,100 6.2
22/04/2022
8.76
 10,898,300 8.66 9.00 8.58 423,700 11,800 6.8
21/04/2022
8.66
 19,085,000 9.03 9.24 8.42 1,783,000 18,500 29.0
20/04/2022
9.03
 8,241,200 9.70 9.86 9.03 302,100 200 5.3
19/04/2022
9.70
 8,090,000 10.39 10.39 9.70 22,100 11,300 0.2
18/04/2022
10.39
 9,371,500 10.39 10.47 9.89 108,300 8,600 1.9
15/04/2022
10.39
 5,247,600 10.50 10.66 10.39 100 21,400 0
14/04/2022
10.50
 6,332,900 10.47 10.77 10.50 200 29,400 -0.6
13/04/2022
10.47
 6,053,500 10.15 10.47 10.13 332,300 21,200 6.0
12/04/2022
10.15
 9,283,100 10.69 10.79 10.15 10,700 366,600 -7.0
08/04/2022
10.69
 18,300,100 11.04 11.09 10.69 22,800 120,200 -2.0
07/04/2022
11.04
 11,287,000 11.41 11.41 11.01 77,700 354,700 -5.8
06/04/2022
11.41
 17,364,200 11.38 11.49 10.90 167,100 0 3.5
05/04/2022
11.38
 8,153,300 11.60 11.60 11.38 97,300 0 2.1
04/04/2022
11.60
 13,831,400 11.81 11.92 11.60 102,900 3,000 2.2
01/04/2022
11.81
 10,566,600 11.44 11.86 11.28 91,300 34,600 1.2
31/03/2022
11.44
 5,595,600 11.62 11.65 11.36 51,300 700 1.1
30/03/2022
11.62
 7,597,100 11.57 11.73 11.36 125,500 24,800 2.2
29/03/2022
11.57
 6,999,800 11.44 11.76 11.44 57,700 0 1.3
28/03/2022
11.44
 8,568,600 11.76 11.76 11.41 18,000 36,500 -0.4
25/03/2022
11.76
 4,405,000 11.76 11.84 11.68 1,500 10,000 -0.2
24/03/2022
11.76
 5,256,700 11.73 11.86 11.68 348,200 0 7.7
23/03/2022
11.73
 8,460,700 11.78 12.02 11.73 824,900 32,900 17.6
22/03/2022
11.78
 14,178,100 11.84 11.89 11.76 207,600 4,300 4.5
21/03/2022
11.84
 9,584,100 11.57 11.84 11.57 1,854,100 3,200 40.6
18/03/2022
11.57
 10,855,600 11.81 11.94 11.57 1,280,500 1,773,000 -10.3
17/03/2022
11.81
 11,222,400 11.62 11.81 11.60 243,800 600 5.3
16/03/2022
11.62
 5,092,100 11.60 11.73 11.52 2,100 111,100 -2.4
15/03/2022
11.60
 10,352,500 11.68 11.86 11.60 913,200 210,900 15.4
14/03/2022
11.68
 21,650,700 11.25 11.73 11.22 900,800 11,600 18.9
11/03/2022
11.25
 8,088,200 11.25 11.41 11.20 4,900 23,900 -0.4
10/03/2022
11.25
 6,180,400 11.22 11.49 11.25 339,900 216,600 2.7
09/03/2022
11.22
 9,773,200 11.20 11.30 11.06 30,700 163,000 -2.8
08/03/2022
11.20
 13,867,200 11.25 11.46 11.09 8,400 303,500 -6.2
07/03/2022
11.25
 11,834,200 11.41 11.41 11.22 54,100 167,700 -2.4
04/03/2022
11.41
 6,219,500 11.28 11.62 11.33 700 103,000 -2.2
03/03/2022
11.28
 6,319,000 11.22 11.41 11.22 355,000 0 7.5
02/03/2022
11.22
 14,650,200 11.49 11.49 11.17 12,700 337,800 -6.8
01/03/2022
11.49
 9,618,000 11.57 11.62 11.46 5,100 253,400 -5.4
28/02/2022
11.57
 5,275,500 11.65 11.70 11.57 5,400 56,200 -1.1
25/02/2022
11.65
 7,373,200 11.60 11.86 11.65 2,900 2,600 0.0
24/02/2022
11.60
 12,071,800 11.81 11.92 11.38 189,500 408,500 -4.8
23/02/2022
11.81
 10,010,300 11.78 12.05 11.81 1,100 300 0.0
22/02/2022
11.78
 9,531,900 11.92 11.97 11.65 8,100 20,500 -0.3
21/02/2022
11.92
 10,414,500 11.92 12.02 11.78 8,600 42,000 -0.7
18/02/2022
11.92
 9,016,600 12.02 12.05 11.92 106,200 443,900 -7.6
17/02/2022
12.02
 4,697,000 12.08 12.21 12.02 100,900 4,800 2.2
16/02/2022
12.08
 9,397,700 12.05 12.21 12.00 21,400 48,300 -0.6
15/02/2022
12.05
 12,320,200 11.76 12.18 11.78 646,300 17,900 14.2
14/02/2022
11.76
 19,137,600 12.61 12.61 11.76 12,600 32,900 -0.5
11/02/2022
12.61
 9,905,100 12.61 12.66 12.50 11,600 2,500 0.2
10/02/2022
12.61
 13,070,400 12.88 12.88 12.61 45,100 41,700 0.1
09/02/2022
12.88
 29,219,200 12.40 12.93 12.26 40,100 34,400 0.1
08/02/2022
12.40
 11,047,800 12.34 12.42 12.18 60,400 13,100 1.1
07/02/2022
12.34
 12,971,600 12.02 12.40 12.02 110,700 35,200 1.7
28/01/2022
12.02
 10,430,600 11.70 12.02 11.70 16,100 200 0.4
27/01/2022
11.70
 8,719,100 11.86 12.24 11.70 28,500 232,600 -4.6
26/01/2022
11.86
 15,516,500 11.44 11.89 11.49 2,000 258,100 -5.6
25/01/2022
11.44
 10,558,300 11.01 11.44 10.95 6,900 165,700 -3.4
24/01/2022
11.01
 10,341,700 11.01 11.33 10.98 196,300 10,900 3.8
21/01/2022
11.01
 7,067,000 10.95 11.38 11.01 5,100 16,500 -0.2
20/01/2022
10.95
 10,012,700 10.34 11.01 10.45 600,500 41,200 11.2
19/01/2022
10.34
 7,557,900 11.01 11.38 10.34 2,800 163,900 -3.4
18/01/2022
11.01
 8,178,700 11.86 11.86 11.01 12,800 30,000 -0.4
17/01/2022
11.86
 5,776,600 12.02 12.05 11.78 324,100 89,100 5.1
14/01/2022
12.02
 13,045,700 11.89 12.02 11.54 22,000 91,800 -1.6
13/01/2022
11.89
 18,076,100 11.86 12.24 11.73 467,900 424,300 1.1
12/01/2022
11.86
 20,379,700 11.25 11.86 11.12 28,800 11,500 0.4
11/01/2022
11.25
 10,186,100 11.38 11.60 11.25 66,400 107,100 -0.9
10/01/2022
11.38
 8,808,000 11.81 12.00 11.38 364,700 15,000 7.5
07/01/2022
11.81
 10,968,100 12.02 12.02 11.73 6,900 20,100 -0.3
06/01/2022
12.02
 17,611,400 11.76 12.02 11.60 1,700 250,500 -5.4
05/01/2022
11.76
 9,735,600 12.02 12.10 11.76 6,200 24,800 -0.4
04/01/2022
12.02
 12,284,800 11.92 12.18 11.94 188,000 162,600 0.6
31/12/2021
11.92
 11,470,000 11.44 11.92 11.52 13,200 3,000 0.2
30/12/2021
11.44
 8,897,000 11.49 11.57 11.44 5,100 5,700 -0.0
29/12/2021
11.49
 6,901,500 11.49 11.68 11.49 600 1,300 -0.0
28/12/2021
11.49
 10,031,000 11.49 11.62 11.44 4,900 14,700 -0.2
27/12/2021
11.49
 9,167,500 11.49 11.94 11.49 21,600 3,300 0.4
24/12/2021
11.49
 10,433,200 10.74 11.49 10.79 334,900 0 6.9
23/12/2021
10.74
 12,232,100 11.12 11.20 10.69 117,400 8,600 2.2
22/12/2021
11.12
 15,727,300 11.49 11.57 11.12 25,700 4,400 0.4
21/12/2021
11.49
 8,089,500 11.68 11.76 11.49 6,500 0 0.1
20/12/2021
11.68
 8,405,800 11.86 11.94 11.68 16,100 0 0.4
17/12/2021
11.86
 11,440,100 11.84 11.92 11.78 60,600 1,000 1.3
16/12/2021
11.84
 7,452,400 11.92 12.08 11.84 10,900 8,000 0.1
15/12/2021
11.92
 8,265,700 11.86 12.05 11.86 116,300 5,000 2.5
14/12/2021
11.86
 12,892,000 12.08 12.16 11.86 71,400 611,500 -12.1
13/12/2021
12.08
 10,769,600 12.26 12.29 12.08 87,700 1,303,300 -27.7
10/12/2021
12.26
 8,233,700 12.26 12.37 12.13 54,200 158,900 -2.4
09/12/2021
12.26
 8,167,400 12.24 12.29 12.10 5,200 7,400 -0.0
08/12/2021
12.24
 15,451,800 12.00 12.24 11.78 7,700 4,700 0.1
07/12/2021
12.00
 11,061,200 11.78 12.02 11.76 34,200 4,600 0.7
06/12/2021
11.78
 13,085,500 12.29 12.34 11.49 9,600 902,700 -20.1
03/12/2021
12.29
 12,000,300 12.58 12.64 12.29 800 700,400 -16.4
02/12/2021
12.58
 11,147,000 12.58 12.72 12.53 28,500 29,300 -0.0
01/12/2021
12.58
 13,484,400 12.56 12.72 12.45 65,000 2,030,600 -46.1
30/11/2021
12.56
 17,708,900 12.88 13.12 12.56 43,900 3,274,100 -76.3
29/11/2021
12.88
 12,502,900 13.33 13.33 12.88 3,400 64,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |