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)
02/03/2022
11.22
 14,650,200 11.49 11.49 11.17 12,700 337,800 -6.8
01/03/2022
11.49
 9,618,000 11.57 11.62 11.46 5,100 253,400 -5.4
28/02/2022
11.57
 5,275,500 11.65 11.70 11.57 5,400 56,200 -1.1
25/02/2022
11.65
 7,373,200 11.60 11.86 11.65 2,900 2,600 0.0
24/02/2022
11.60
 12,071,800 11.81 11.92 11.38 189,500 408,500 -4.8
23/02/2022
11.81
 10,010,300 11.78 12.05 11.81 1,100 300 0.0
22/02/2022
11.78
 9,531,900 11.92 11.97 11.65 8,100 20,500 -0.3
21/02/2022
11.92
 10,414,500 11.92 12.02 11.78 8,600 42,000 -0.7
18/02/2022
11.92
 9,016,600 12.02 12.05 11.92 106,200 443,900 -7.6
17/02/2022
12.02
 4,697,000 12.08 12.21 12.02 100,900 4,800 2.2
16/02/2022
12.08
 9,397,700 12.05 12.21 12.00 21,400 48,300 -0.6
15/02/2022
12.05
 12,320,200 11.76 12.18 11.78 646,300 17,900 14.2
14/02/2022
11.76
 19,137,600 12.61 12.61 11.76 12,600 32,900 -0.5
11/02/2022
12.61
 9,905,100 12.61 12.66 12.50 11,600 2,500 0.2
10/02/2022
12.61
 13,070,400 12.88 12.88 12.61 45,100 41,700 0.1
09/02/2022
12.88
 29,219,200 12.40 12.93 12.26 40,100 34,400 0.1
08/02/2022
12.40
 11,047,800 12.34 12.42 12.18 60,400 13,100 1.1
07/02/2022
12.34
 12,971,600 12.02 12.40 12.02 110,700 35,200 1.7
28/01/2022
12.02
 10,430,600 11.70 12.02 11.70 16,100 200 0.4
27/01/2022
11.70
 8,719,100 11.86 12.24 11.70 28,500 232,600 -4.6
26/01/2022
11.86
 15,516,500 11.44 11.89 11.49 2,000 258,100 -5.6
25/01/2022
11.44
 10,558,300 11.01 11.44 10.95 6,900 165,700 -3.4
24/01/2022
11.01
 10,341,700 11.01 11.33 10.98 196,300 10,900 3.8
21/01/2022
11.01
 7,067,000 10.95 11.38 11.01 5,100 16,500 -0.2
20/01/2022
10.95
 10,012,700 10.34 11.01 10.45 600,500 41,200 11.2
19/01/2022
10.34
 7,557,900 11.01 11.38 10.34 2,800 163,900 -3.4
18/01/2022
11.01
 8,178,700 11.86 11.86 11.01 12,800 30,000 -0.4
17/01/2022
11.86
 5,776,600 12.02 12.05 11.78 324,100 89,100 5.1
14/01/2022
12.02
 13,045,700 11.89 12.02 11.54 22,000 91,800 -1.6
13/01/2022
11.89
 18,076,100 11.86 12.24 11.73 467,900 424,300 1.1
12/01/2022
11.86
 20,379,700 11.25 11.86 11.12 28,800 11,500 0.4
11/01/2022
11.25
 10,186,100 11.38 11.60 11.25 66,400 107,100 -0.9
10/01/2022
11.38
 8,808,000 11.81 12.00 11.38 364,700 15,000 7.5
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

Chính sách bảo mật | Điều khoản sử dụng |