Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.20
-0.20
(-1.75%)
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
(2026-06-29) 		-2.20 -16.18% 1,134,679,300 852,624 0
11.20
13.70
11.20
2 tháng
(2026-06-01) 		-2.35 -17.09% 2,087,936,600 7,262,549 0
11.20
14
11.20
3 tháng
(2026-05-04) 		-2.95 -20.56% 3,108,985,500 1,237,083 0
11.20
14.35
11.20
6 tháng
(2026-01-30) 		-4.37 -27.71% 6,983,106,600 -30,337,905 -239.4
11.20
15.97
11.20
12 tháng
(2025-08-04) 		-4.82 -29.73% 17,479,630,500 -113,766,114 -1,549.4
11.20
18.78
11.20
24 tháng
(2024-08-08) 		3.53 44.78% 26,688,818,500 8,156,738 -578.9
7.65
18.78
11.20
36 tháng
(2023-08-14) 		2.01 21.39% 32,268,040,600 -132,735,140 -2,178.8
7.29
18.78
11.20
60 tháng
(2021-08-24) 		-0.27 -2.32% 39,749,396,037 -42,556,127 -1,238.2
4.73
18.78
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
7.56
 8,551,900 7.67 7.72 7.51 229,400 115,700 1.6
22/07/2022
7.67
 14,386,200 7.83 7.99 7.67 94,200 23,600 -1.8
21/07/2022
7.83
 11,236,500 7.91 7.99 7.80 29,500 450,300 -6.2
20/07/2022
7.91
 17,291,700 7.78 8.04 7.83 64,400 130,500 -1.0
19/07/2022
7.78
 9,304,100 7.70 7.83 7.59 18,400 143,300 -1.8
18/07/2022
7.70
 15,924,100 7.83 7.96 7.70 46,200 296,300 -3.6
15/07/2022
7.83
 12,997,800 7.78 8.15 7.78 43,400 164,300 -1.8
14/07/2022
7.78
 11,649,800 7.80 8.07 7.78 63,100 275,200 -3.1
13/07/2022
7.80
 36,088,400 7.29 7.80 7.29 450,700 1,300 6.6
12/07/2022
7.29
 3,989,600 7.13 7.29 7.11 126,600 114,700 0.2
11/07/2022
7.13
 4,293,000 7.27 7.27 7.03 17,600 44,200 -0.4
08/07/2022
7.27
 3,333,500 7.19 7.32 7.21 5,400 95,300 -0.4
07/07/2022
7.19
 3,100,700 7.13 7.32 7.11 56,000 94,500 -0.5
06/07/2022
7.13
 5,692,500 7.37 7.43 7.13 59,100 10,000 0.7
05/07/2022
7.37
 8,623,000 7.27 7.56 7.27 80,900 25,800 0.8
04/07/2022
7.27
 4,560,200 7.19 7.37 7.21 59,400 9,300 0.7
01/07/2022
7.19
 6,059,200 7.21 7.27 6.92 42,500 92,600 -0.7
30/06/2022
7.21
 5,105,900 7.48 7.56 7.21 13,900 176,200 -2.2
29/06/2022
7.48
 5,259,600 7.56 7.62 7.43 28,200 101,800 -1.0
28/06/2022
7.56
 8,319,300 7.29 7.70 7.24 64,200 10,700 0.8
27/06/2022
7.29
 3,735,300 7.21 7.37 7.24 146,000 31,300 1.6
24/06/2022
7.21
 3,883,200 7.24 7.37 7.21 102,100 25,000 1.0
23/06/2022
7.24
 3,189,200 7.05 7.27 7.05 94,200 23,600 1.0
22/06/2022
7.05
 5,018,600 6.89 7.29 6.92 600 125,100 -1.6
21/06/2022
6.89
 3,529,600 7.13 7.16 6.87 235,700 370,500 -1.7
20/06/2022
7.13
 14,402,600 6.92 7.24 6.84 195,000 3,000 2.5
17/06/2022
6.92
 12,971,900 7.11 7.11 6.63 5,923,100 2,029,400 50.4
16/06/2022
7.11
 3,930,400 7.08 7.27 7.11 282,300 16,000 3.5
15/06/2022
7.08
 5,420,200 7.27 7.37 6.87 108,300 239,400 -1.7
14/06/2022
7.27
 5,758,900 7.21 7.43 7.05 983,200 122,200 11.7
13/06/2022
7.21
 9,650,800 7.64 7.64 7.21 969,400 87,700 11.9
10/06/2022
7.64
 6,049,400 7.83 7.91 7.64 12,500 34,500 -0.3
09/06/2022
7.83
 3,911,900 7.80 7.96 7.78 24,600 51,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |