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)
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
26/11/2021
13.33
 13,093,400 13.33 13.57 13.20 2,400 60,800 -1.5
25/11/2021
13.33
 14,796,600 13.33 13.57 13.28 18,600 199,200 -4.5
24/11/2021
13.33
 26,119,100 12.72 13.36 12.69 318,700 456,300 -3.3
23/11/2021
12.72
 7,819,700 12.88 13.09 12.61 4,900 6,900 -0.0
22/11/2021
12.88
 11,320,000 12.42 13.17 12.53 674,900 41,300 15.3
19/11/2021
12.42
 13,161,100 12.34 12.66 12.32 13,300 72,700 -1.4
18/11/2021
12.34
 8,739,700 12.64 12.66 12.34 18,600 85,500 -1.6
17/11/2021
12.64
 8,082,600 12.61 12.66 12.58 37,800 1,000 0.9
16/11/2021
12.61
 8,287,900 12.66 12.80 12.56 10,700 349,400 -8.0
15/11/2021
12.66
 8,563,800 12.66 12.88 12.56 3,800 194,100 -4.5
12/11/2021
12.66
 11,500,300 12.72 12.99 12.66 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
12.72
 22,559,100 12.58 13.41 12.72 218,500 818,000 -14.8
10/11/2021
12.58
 45,387,300 12.58 12.79 12.36 363,100 1,035,000 -19.5
09/11/2021
12.58
 31,609,200 13.40 13.40 12.58 222,100 619,100 -12.0
08/11/2021
13.40
 18,776,700 13.62 13.62 13.21 661,400 9,000 20.3
05/11/2021
13.62
 45,432,800 13.18 13.62 12.86 311,800 44,100 8.1
04/11/2021
13.18
 44,180,500 12.38 13.18 12.38 1,192,600 109,000 31.9
03/11/2021
12.38
 19,643,900 12.36 12.54 12.30 9,500 288,600 -8.0
02/11/2021
12.36
 18,381,700 12.32 12.49 12.21 1,500 95,700 -2.7
01/11/2021
12.32
 18,044,900 12.08 12.32 12.08 200 176,500 -5.0
29/10/2021
12.08
 17,139,200 11.80 12.08 11.71 35,200 991,500 -26.5
28/10/2021
11.80
 14,163,600 11.78 11.91 11.69 48,700 53,300 -0.1
27/10/2021
11.78
 12,450,900 11.71 11.87 11.65 4,600 342,700 -9.2
26/10/2021
11.71
 19,173,100 11.65 11.87 11.43 0 153,400 -4.1
25/10/2021
11.65
 18,192,600 11.93 11.93 11.58 120,700 323,300 -5.5
22/10/2021
11.93
 12,410,400 11.89 12.06 11.80 10,000 502,900 -13.6
21/10/2021
11.89
 10,964,400 12.23 12.23 11.89 10,900 367,100 -9.9
20/10/2021
12.23
 13,946,900 12.10 12.28 12.02 0 510,800 -14.3
19/10/2021
12.10
 12,887,400 11.93 12.32 11.80 110,200 91,000 0.5
18/10/2021
11.93
 15,712,800 11.91 12.10 11.87 10,600 11,000 -0.0
15/10/2021
11.91
 29,041,600 12.54 12.54 11.91 18,300 1,500,000 -42.0
14/10/2021
12.54
 22,235,300 12.97 12.97 12.54 100 6,200 -0.2
13/10/2021
12.97
 22,517,900 13.05 13.12 12.75 6,400 32,200 -0.8
12/10/2021
13.05
 38,137,700 13.10 13.16 12.64 99,100 1,531,800 -42.7
11/10/2021
13.10
 50,603,400 12.19 13.10 12.62 11,600 99,600 0
08/10/2021
12.19
 0 12.19 12.19 12.19 0 0 0
07/10/2021
12.19
 0 12.19 12.19 12.19 0 0 0
06/10/2021
12.19
 0 12.49 12.19 12.49 0 0 0
05/10/2021
12.49
 44,003,162 12.19 12.54 11.89 3,900 34,300 -0.9
04/10/2021
12.19
 27,101,295 11.28 12.19 11.28 0 5,449 -0.1
01/10/2021
11.28
 13,507,049 11.50 11.63 11.24 581,170 550,870 0.8
30/09/2021
11.50
 10,300,067 11.24 11.67 11.24 60,750 0 1.6
29/09/2021
11.24
 12,668,727 11.41 11.45 11.20 16,800 3,000 0.4
28/09/2021
11.41
 13,641,929 11.58 11.58 11.32 67,700 0 1.8
27/09/2021
11.58
 17,038,511 11.67 12.06 11.41 56,800 39 1.5
24/09/2021
11.67
 20,280,703 11.58 11.84 11.58 62,250 1,400 1.6
23/09/2021
11.58
 11,954,526 11.45 11.63 11.41 3,100 1,100 0.1
22/09/2021
11.45
 13,740,928 11.45 11.58 11.32 1,000 4,300 -0.1
21/09/2021
11.45
 16,902,251 11.67 11.67 11.45 5,582 24,113 -0.5
20/09/2021
11.67
 14,931,902 11.58 11.84 11.50 711 1,000 -0.0
17/09/2021
11.58
 14,003,569 11.28 11.67 11.37 1,500 60,200 -1.6
16/09/2021
11.28
 10,266,560 11.07 11.45 11.07 5,500 3,400 0.1
15/09/2021
11.07
 10,256,500 11.07 11.11 10.85 4,300 3,700 0.0
14/09/2021
11.07
 12,498,323 11.20 11.32 10.85 21,000 400 0.5
13/09/2021
11.20
 13,115,024 11.37 11.54 11.20 13,800 43,800 -0.8
10/09/2021
11.37
 11,746,156 11.41 11.58 11.37 900 0 0.0
09/09/2021
11.41
 12,386,792 11.45 11.54 11.37 4,500 29,100 -0.7
08/09/2021
11.45
 14,893,293 11.50 11.71 11.45 3,300 300 0.1
07/09/2021
11.50
 15,850,947 11.45 11.76 11.45 108,500 20,000 2.4
06/09/2021
11.45
 21,444,525 11.63 11.80 11.37 500 329 0.0
01/09/2021
11.63
 12,685,200 11.89 11.89 11.63 700 22,600 -0.6
31/08/2021
11.89
 15,189,969 11.89 12.06 11.76 650,000 20,200 17.3
30/08/2021
11.89
 12,690,681 12.06 12.10 11.89 0 35,000 -1.0
27/08/2021
12.06
 12,123,000 12.19 12.19 11.80 1,800 73,000 -2.0
26/08/2021
12.19
 28,398,581 11.89 12.66 12.02 25,125 19,700 0.2
25/08/2021
11.89
 8,489,518 11.67 11.89 11.67 2,200 21,000 -0.5
24/08/2021
11.67
 11,935,349 11.84 12.02 11.67 1,700 12,600 -0.3
23/08/2021
11.84
 16,069,204 12.28 12.32 11.80 3,200 344,200 -9.4
20/08/2021
12.28
 32,441,000 12.62 12.66 11.67 6,100 10,600 -0.1
19/08/2021
12.62
 21,806,700 12.71 12.71 12.41 16,000 118,010 -2.9
18/08/2021
12.71
 11,506,878 12.75 12.79 12.58 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |