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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |