Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16
0.05
(0.31%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |