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)
13/07/2021
10.66
 21,975,443 10.39 10.92 10.22 32,900 474,200 -10.8
12/07/2021
10.39
 41,657,704 11.40 11.62 10.31 81,100 9,354 1.8
09/07/2021
11.40
 21,871,847 12.32 12.59 11.36 5,400 0 0.2
08/07/2021
12.32
 22,746,934 13.03 13.07 12.32 38,800 10,009 0.8
07/07/2021
13.03
 34,134,483 13.11 14.25 12.54 99,300 21,300 2.3
06/07/2021
13.11
 38,655,555 13.16 13.64 13.07 80,515 55,900 0.7
05/07/2021
13.16
 35,829,343 12.72 13.16 12.63 9,500 83,300 -2.2
02/07/2021
12.72
 29,496,567 12.45 12.72 12.45 23,222 29,100 -0.2
01/07/2021
12.45
 19,107,488 12.59 12.63 12.32 10,517 8,900 0.0
30/06/2021
12.59
 17,581,057 12.50 12.67 12.28 59,900 9,100 1.4
29/06/2021
12.50
 35,425,532 12.28 12.63 12.28 17,500 33,000 -0.4
28/06/2021
12.28
 34,958,907 11.88 12.41 11.93 17,700 31,800 -0.4
25/06/2021
11.88
 15,032,564 11.84 11.88 11.71 28,300 15,500 0.3
24/06/2021
11.84
 12,661,541 11.80 11.93 11.71 6,100 1,030 0.1
23/06/2021
11.80
 15,808,852 11.93 12.06 11.80 7,200 1,022 0.2
22/06/2021
11.93
 21,162,101 11.80 12.85 11.80 48,900 153,400 -2.9
21/06/2021
11.80
 18,229,102 12.06 12.19 11.67 20,300 128,160 0
18/06/2021
12.06
 16,675,785 11.93 12.37 11.93 15,000 38,000 -0.6
17/06/2021
11.93
 30,610,300 11.84 11.97 11.40 390,200 56,410 8.9
16/06/2021
11.84
 43,589,427 12.28 12.85 11.84 137,700 19,332 3.2
15/06/2021
12.28
 31,348,272 12.81 12.94 12.28 49,600 45,000 0.1
14/06/2021
12.81
 19,661,123 13.07 13.24 12.76 47,200 2,100 1.3
11/06/2021
13.07
 23,631,733 12.94 14.21 12.94 38,700 3,300 1.1
10/06/2021
12.94
 18,315,795 13.73 13.81 12.94 51,600 63,300 -0.4
09/06/2021
13.73
 29,915,625 12.72 13.77 12.06 90,400 67,600 0.6
08/06/2021
12.72
 53,639,560 13.16 14.30 11.84 90,500 10,200 2.3
07/06/2021
13.16
 36,065,428 14.25 14.25 13.16 91,700 645,800 -17.0
04/06/2021
14.25
 36,472,895 14.21 14.47 13.81 204,600 73,808 4.3
03/06/2021
14.21
 51,622,880 13.64 14.34 13.64 406,100 10,714 12.7
02/06/2021
13.64
 26,046,838 13.60 13.68 13.20 45,900 7,600 1.2
01/06/2021
13.60
 30,575,141 13.33 14.65 13.29 3,200 17,400 -0.4
31/05/2021
13.33
 40,919,609 13.24 13.55 13.11 53,700 3,500 1.5
28/05/2021
13.24
 44,350,395 12.94 13.60 12.81 146,700 16,900 3.9
27/05/2021
12.94
 22,301,945 13.16 13.29 12.85 1,732,000 4,201 51.2
26/05/2021
13.16
 39,392,300 12.89 13.33 12.81 136,200 8,600 3.8
25/05/2021
12.89
 17,542,500 12.81 12.89 12.59 1,250 0 0.0
24/05/2021
12.81
 18,250,774 12.76 12.94 12.45 4,500 91,300 -2.5
21/05/2021
12.76
 27,588,979 12.72 13.11 12.59 17,200 15,400 0.1
20/05/2021
12.72
 14,644,144 12.89 12.94 12.72 6,500 13,500 -0.2
19/05/2021
12.89
 26,023,306 12.85 12.94 12.54 14,800 933,200 -26.6
18/05/2021
12.85
 24,267,707 13.03 13.03 12.32 11,100 6,100 0.1
17/05/2021
13.03
 40,155,841 12.54 13.68 12.41 17,890 28,000 -0.3
14/05/2021
12.54
 42,055,833 11.40 12.54 11.40 18,430 14,900 0.1
13/05/2021
11.40
 28,471,876 10.39 11.40 10.39 17,800 13,000 0.1
12/05/2021
10.39
 17,572,312 10.31 10.44 10.09 0 31,200 -0.7
11/05/2021
10.31
 18,388,718 10.53 10.70 10.22 4,680 300,100 -7.1
10/05/2021
10.53
 14,043,463 10.74 10.88 10.44 500 27,000 -0.6
07/05/2021
10.74
 21,936,466 10.74 10.79 10.09 49,700 300 1.2
06/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/05/2021
10.74
 17,943,100 10.53 11.58 10.70 37,900 300 0.9
05/05/2021
10.53
 18,581,507 10.49 10.68 10.37 3,200 24,100 -0.6
04/05/2021
10.49
 14,028,858 10.92 10.92 10.49 5,400 12,000 -0.2
29/04/2021
10.92
 14,636,258 10.92 10.92 10.76 0 181,000 -5.0
28/04/2021
10.92
 16,572,098 10.84 11.00 10.68 200 0 0.0
27/04/2021
10.84
 13,579,639 10.80 10.84 10.61 5,000 8,400 -0.1
26/04/2021
10.80
 21,031,570 10.76 11.12 10.45 15,100 5,100 0.3
23/04/2021
10.76
 16,729,333 11.04 11.04 10.33 39,300 12,500 0.7
22/04/2021
11.04
 29,907,134 10.96 11.24 10.84 42,100 50,400 -0.2
20/04/2021
10.96
 30,448,073 10.68 10.96 10.64 25,500 3,400 0.6
19/04/2021
10.68
 29,846,414 10.29 10.68 10.25 9,000 218,200 -5.6
16/04/2021
10.29
 22,365,826 10.37 10.53 9.77 13,000 1,900 0.3
15/04/2021
10.37
 20,874,981 10.25 10.53 10.13 300 14,894 -0.4
14/04/2021
10.25
 17,679,769 10.13 10.29 10.09 56,400 23,300 0.9
13/04/2021
10.13
 28,573,210 10.13 10.41 10.05 2,100 2,300 -0.0
12/04/2021
10.13
 13,120,767 10.09 10.17 10.01 18,000 5,200 0.3
09/04/2021
10.09
 23,788,408 10.05 10.13 9.85 1,700 0 0.0
08/04/2021
10.05
 18,081,268 9.97 10.13 9.89 9,000 5,100 0.1
07/04/2021
9.97
 12,985,734 9.89 10.01 9.89 47,800 7,400 1.0
06/04/2021
9.89
 24,993,925 9.69 9.97 9.21 1,900 101,700 -2.4
05/04/2021
9.69
 14,666,101 10.76 10.76 9.69 4,600 10,300 -0.2
02/04/2021
10.76
 46,525,842 10.76 11.36 10.45 1,123,900 27,125 29.9
01/04/2021
10.76
 30,000,413 10.25 11.08 9.69 8,600 81,200 -1.9
31/03/2021
10.25
 59,684,975 9.37 10.29 8.97 158,500 52,800 2.5
30/03/2021
9.37
 44,819,732 8.53 9.37 8.49 4,071,700 132,800 90.6
29/03/2021
8.53
 55,783,478 7.77 8.53 7.77 21,700 52,777 -0.6
26/03/2021
7.77
 79,872,908 7.10 7.77 6.82 4,000 52,400 -0.9
25/03/2021
7.10
 12,543,927 7.18 7.30 7.10 800 1,800 -0.0
24/03/2021
7.18
 25,709,476 7.50 7.50 6.98 4,800 3,600 0.0
23/03/2021
7.50
 36,743,175 7.65 7.89 7.30 600 10,300 -0.2
22/03/2021
7.65
 24,949,166 7.81 8.01 7.65 300 724 -0.0
19/03/2021
7.81
 30,978,861 7.77 7.85 7.54 42,900 19,200 0.5
18/03/2021
7.77
 62,469,485 7.54 8.01 7.50 19,600 32,900 -0.3
17/03/2021
7.54
 44,962,920 7.46 7.58 7.38 7,800 17,114 -0.2
16/03/2021
7.46
 63,266,470 7.10 7.50 6.98 13,700 79,600 -1.2
15/03/2021
7.10
 41,311,400 7.06 7.34 7.06 11,800 25,300 -0.2
12/03/2021
7.06
 49,120,093 6.90 7.14 6.82 4,000 45,700 -0.7
11/03/2021
6.90
 58,166,354 6.50 6.94 6.50 15,500 28,300 -0.2
10/03/2021
6.50
 28,895,282 6.26 6.50 6.22 0 8,300 -0.1
09/03/2021
6.26
 15,174,800 6.30 6.34 6.22 8,600 0 0.1
08/03/2021
6.30
 16,097,297 6.30 6.42 6.30 100 5,000 -0.1
05/03/2021
6.30
 20,150,449 6.30 6.38 6.18 14,500 11,110 0.1
04/03/2021
6.30
 26,952,009 6.42 6.46 6.22 9,700 3,200 0.1
03/03/2021
6.42
 18,926,418 6.42 6.46 6.34 700 12,700 -0.2
02/03/2021
6.42
 23,396,396 6.46 6.58 6.38 1,000 2,000 -0.0
01/03/2021
6.46
 25,488,809 6.34 6.46 6.30 22,500 5,000 0.3
26/02/2021
6.34
 28,661,982 6.34 6.34 6.18 40,200 5,200 0.6
25/02/2021
6.34
 24,986,950 6.38 6.46 6.22 9,000 15,500 -0.1
24/02/2021
6.38
 23,352,954 6.50 6.58 6.26 0 2,900 -0.0
23/02/2021
6.50
 31,073,880 6.26 6.50 6.26 100 14,800 -0.2
22/02/2021
6.26
 16,462,663 6.34 6.42 6.26 9,000 0 0.1
19/02/2021
6.34
 21,633,400 6.30 6.42 6.18 200 5,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |