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)
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
06/09/2021
11.62
 21,444,525 11.80 11.97 11.53 500 329 0.0
01/09/2021
11.80
 12,685,200 12.06 12.06 11.80 700 22,600 -0.6
31/08/2021
12.06
 15,189,969 12.06 12.24 11.93 650,000 20,200 17.3
30/08/2021
12.06
 12,690,681 12.24 12.28 12.06 0 35,000 -1.0
27/08/2021
12.24
 12,123,000 12.37 12.37 11.97 1,800 73,000 -2.0
26/08/2021
12.37
 28,398,581 12.06 12.85 12.19 25,125 19,700 0.2
25/08/2021
12.06
 8,489,518 11.84 12.06 11.84 2,200 21,000 -0.5
24/08/2021
11.84
 11,935,349 12.02 12.19 11.84 1,700 12,600 -0.3
23/08/2021
12.02
 16,069,204 12.45 12.50 11.97 3,200 344,200 -9.4
20/08/2021
12.45
 32,441,000 12.81 12.85 11.84 6,100 10,600 -0.1
19/08/2021
12.81
 21,806,700 12.89 12.89 12.59 16,000 118,010 -2.9
18/08/2021
12.89
 11,506,878 12.94 12.98 12.76 400 0 0.0
17/08/2021
12.94
 29,767,600 12.85 13.11 12.81 15,400 1,700 0.4
16/08/2021
12.85
 26,441,600 12.72 12.89 12.63 4,400 10,200 -0.2
13/08/2021
12.72
 17,078,564 12.67 12.94 12.41 2,100 3,100 -0.0
12/08/2021
12.67
 15,132,400 12.72 12.85 12.54 435 7,000 -0.2
11/08/2021
12.72
 15,469,094 12.94 13.03 12.72 20,100 1,700 0.5
10/08/2021
12.94
 28,369,994 12.76 13.03 12.67 41,100 400 1.2
09/08/2021
12.76
 15,421,864 12.72 12.81 12.50 88,100 7,400 2.3
06/08/2021
12.72
 23,976,300 12.63 12.81 12.37 44,532 4,100 1.2
05/08/2021
12.63
 36,909,800 12.02 12.76 11.97 600 30,300 -0.8
04/08/2021
12.02
 13,563,611 12.06 12.19 11.97 1,000 77,700 -2.1
03/08/2021
12.06
 10,530,112 11.97 12.15 11.88 4,800 0 0.1
02/08/2021
11.97
 10,370,700 12.19 12.32 11.97 5,700 500,000 -13.7
30/07/2021
12.19
 17,470,700 11.88 12.24 11.88 54,500 1,500 1.4
29/07/2021
11.88
 9,105,900 11.80 12.19 11.75 7,100 1,700 0.1
28/07/2021
11.80
 7,394,904 11.75 11.84 11.62 300 6,132 -0.2
27/07/2021
11.75
 7,125,100 11.58 11.88 11.58 100 19,000 -0.5
26/07/2021
11.58
 7,750,519 11.58 11.62 11.31 40,400 500 1.0
23/07/2021
11.58
 10,152,868 11.93 12.02 11.58 100 46,050 -1.2
22/07/2021
11.93
 8,064,047 11.71 11.97 11.67 0 2,700 -0.1
21/07/2021
11.71
 7,657,800 11.88 12.28 11.45 0 8,711 -0.2
20/07/2021
11.88
 11,754,712 11.23 11.88 10.74 44,200 19,776 0.6
19/07/2021
11.23
 19,096,136 12.32 12.32 11.23 5,800 6,900 -0.0
16/07/2021
12.32
 30,045,935 11.97 12.98 11.97 14,600 101,900 -2.5
15/07/2021
11.97
 27,359,969 10.92 11.97 10.74 6,700 26,700 -0.5
14/07/2021
10.92
 17,245,281 10.66 10.96 10.44 8,200 382,500 -9.0

Chính sách bảo mật | Điều khoản sử dụng |