Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16.05
0.10
(0.63%)
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)
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
02/12/2021
12.77
 11,147,000 12.77 12.90 12.71 28,500 29,300 -0.0
01/12/2021
12.77
 13,484,400 12.74 12.90 12.63 65,000 2,030,600 -46.1
30/11/2021
12.74
 17,708,900 13.07 13.31 12.74 43,900 3,274,100 -76.3
29/11/2021
13.07
 12,502,900 13.53 13.53 13.07 3,400 64,000 -1.5
26/11/2021
13.53
 13,093,400 13.53 13.77 13.39 2,400 60,800 -1.5
25/11/2021
13.53
 14,796,600 13.53 13.77 13.47 18,600 199,200 -4.5
24/11/2021
13.53
 26,119,100 12.90 13.55 12.88 318,700 456,300 -3.3
23/11/2021
12.90
 7,819,700 13.07 13.28 12.80 4,900 6,900 -0.0
22/11/2021
13.07
 11,320,000 12.61 13.36 12.71 674,900 41,300 15.3
19/11/2021
12.61
 13,161,100 12.52 12.85 12.50 13,300 72,700 -1.4
18/11/2021
12.52
 8,739,700 12.82 12.85 12.52 18,600 85,500 -1.6
17/11/2021
12.82
 8,082,600 12.80 12.85 12.77 37,800 1,000 0.9
16/11/2021
12.80
 8,287,900 12.85 12.99 12.74 10,700 349,400 -8.0
15/11/2021
12.85
 8,563,800 12.85 13.07 12.74 3,800 194,100 -4.5
12/11/2021
12.85
 11,500,300 12.90 13.18 12.85 15,100 52,300 -0.9
11/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/105 (Volume + 10.50%, Ratio=0.11)
Quyền mua cổ phiếu: 100/28 Giá: 12.5 (Volume + 28%, Ratio=0.28)
11/11/2021
12.90
 22,559,100 12.76 13.61 12.90 218,500 818,000 -14.8
10/11/2021
12.76
 45,387,300 12.76 12.98 12.54 363,100 1,035,000 -19.5
09/11/2021
12.76
 31,609,200 13.60 13.60 12.76 222,100 619,100 -12.0
08/11/2021
13.60
 18,776,700 13.81 13.81 13.40 661,400 9,000 20.3
05/11/2021
13.81
 45,432,800 13.38 13.81 13.05 311,800 44,100 8.1
04/11/2021
13.38
 44,180,500 12.56 13.38 12.56 1,192,600 109,000 31.9
03/11/2021
12.56
 19,643,900 12.54 12.72 12.48 9,500 288,600 -8.0
02/11/2021
12.54
 18,381,700 12.50 12.67 12.39 1,500 95,700 -2.7
01/11/2021
12.50
 18,044,900 12.26 12.50 12.26 200 176,500 -5.0
29/10/2021
12.26
 17,139,200 11.97 12.26 11.88 35,200 991,500 -26.5
28/10/2021
11.97
 14,163,600 11.95 12.08 11.86 48,700 53,300 -0.1
27/10/2021
11.95
 12,450,900 11.88 12.04 11.82 4,600 342,700 -9.2
26/10/2021
11.88
 19,173,100 11.82 12.04 11.60 0 153,400 -4.1
25/10/2021
11.82
 18,192,600 12.10 12.10 11.75 120,700 323,300 -5.5
22/10/2021
12.10
 12,410,400 12.06 12.24 11.97 10,000 502,900 -13.6
21/10/2021
12.06
 10,964,400 12.41 12.41 12.06 10,900 367,100 -9.9
20/10/2021
12.41
 13,946,900 12.28 12.45 12.19 0 510,800 -14.3
19/10/2021
12.28
 12,887,400 12.10 12.50 11.97 110,200 91,000 0.5
18/10/2021
12.10
 15,712,800 12.08 12.28 12.04 10,600 11,000 -0.0
15/10/2021
12.08
 29,041,600 12.72 12.72 12.08 18,300 1,500,000 -42.0
14/10/2021
12.72
 22,235,300 13.16 13.16 12.72 100 6,200 -0.2
13/10/2021
13.16
 22,517,900 13.24 13.31 12.94 6,400 32,200 -0.8
12/10/2021
13.24
 38,137,700 13.29 13.35 12.83 99,100 1,531,800 -42.7
11/10/2021
13.29
 50,603,400 12.37 13.29 12.81 11,600 99,600 0
08/10/2021
12.37
 0 12.37 12.37 12.37 0 0 0
07/10/2021
12.37
 0 12.37 12.37 12.37 0 0 0
06/10/2021
12.37
 0 12.67 12.37 12.67 0 0 0
05/10/2021
12.67
 44,003,162 12.37 12.72 12.06 3,900 34,300 -0.9
04/10/2021
12.37
 27,101,295 11.45 12.37 11.45 0 5,449 -0.1
01/10/2021
11.45
 13,507,049 11.67 11.80 11.40 581,170 550,870 0.8
30/09/2021
11.67
 10,300,067 11.40 11.84 11.40 60,750 0 1.6
29/09/2021
11.40
 12,668,727 11.58 11.62 11.36 16,800 3,000 0.4
28/09/2021
11.58
 13,641,929 11.75 11.75 11.49 67,700 0 1.8
27/09/2021
11.75
 17,038,511 11.84 12.24 11.58 56,800 39 1.5
24/09/2021
11.84
 20,280,703 11.75 12.02 11.75 62,250 1,400 1.6
23/09/2021
11.75
 11,954,526 11.62 11.80 11.58 3,100 1,100 0.1
22/09/2021
11.62
 13,740,928 11.62 11.75 11.49 1,000 4,300 -0.1
21/09/2021
11.62
 16,902,251 11.84 11.84 11.62 5,582 24,113 -0.5
20/09/2021
11.84
 14,931,902 11.75 12.02 11.67 711 1,000 -0.0
17/09/2021
11.75
 14,003,569 11.45 11.84 11.53 1,500 60,200 -1.6
16/09/2021
11.45
 10,266,560 11.23 11.62 11.23 5,500 3,400 0.1
15/09/2021
11.23
 10,256,500 11.23 11.27 11.01 4,300 3,700 0.0
14/09/2021
11.23
 12,498,323 11.36 11.49 11.01 21,000 400 0.5
13/09/2021
11.36
 13,115,024 11.53 11.71 11.36 13,800 43,800 -0.8
10/09/2021
11.53
 11,746,156 11.58 11.75 11.53 900 0 0.0
09/09/2021
11.58
 12,386,792 11.62 11.71 11.53 4,500 29,100 -0.7
08/09/2021
11.62
 14,893,293 11.67 11.88 11.62 3,300 300 0.1
07/09/2021
11.67
 15,850,947 11.62 11.93 11.62 108,500 20,000 2.4

Chính sách bảo mật | Điều khoản sử dụng |