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)
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
18/02/2021
6.30
 19,041,857 6.42 6.50 6.26 2,400 3,300 -0.0
17/02/2021
6.42
 19,511,714 6.18 6.42 6.22 35,500 5,000 0.5
09/02/2021
6.18
 12,574,612 6.02 6.26 5.90 22,000 30,000 -0.1
08/02/2021
6.02
 25,766,919 6.42 6.50 5.90 114,300 81,000 0.5
05/02/2021
6.42
 29,418,304 6.14 6.42 6.06 2,900 21,600 -0.3
04/02/2021
6.14
 15,714,340 6.18 6.26 6.02 10,300 20,300 -0.2
03/02/2021
6.18
 26,159,418 5.86 6.30 5.86 305,000 6,500 4.5
02/02/2021
5.86
 31,635,547 5.38 5.90 5.26 4,600 82 0.1
01/02/2021
5.38
 19,797,100 5.82 5.90 5.38 4,200 0 0.1
29/01/2021
5.82
 32,327,338 5.62 5.94 5.06 25,200 300 0.3
28/01/2021
5.62
 24,833,988 6.22 6.22 5.62 50,400 4,800 0.6
27/01/2021
6.22
 23,195,032 6.54 6.58 6.14 14,200 49,000 -0.6
26/01/2021
6.54
 44,996,014 6.66 6.70 6.06 29,700 1,310,100 -20.2
25/01/2021
6.66
 24,078,933 6.94 6.94 6.66 14,100 1,408,500 -23.6
22/01/2021
6.94
 22,668,300 7.10 7.14 6.86 67,100 1,730,000 -29.1
21/01/2021
7.10
 22,062,662 7.06 7.22 6.90 3,400 1,512,500 -26.8
20/01/2021
7.06
 43,360,480 6.74 7.10 6.14 17,600 1,212,600 -19.7
19/01/2021
6.74
 53,114,820 7.42 7.46 6.70 57,200 1,123,200 -18.8
18/01/2021
7.42
 37,508,242 7.65 7.77 7.38 11,900 1,828,800 -34.7
15/01/2021
7.65
 59,202,831 7.61 7.81 7.58 12,100 10,900 0.0
14/01/2021
7.61
 24,754,125 7.61 7.77 7.54 2,200 1,795,100 -34.3
13/01/2021
7.61
 65,766,878 7.50 7.89 7.38 32,100 1,876,700 -35.4
12/01/2021
7.50
 34,677,400 7.50 7.58 7.30 24,300 100 0.4
11/01/2021
7.50
 23,354,900 7.61 7.73 7.50 42,300 18,269 0.5
08/01/2021
7.61
 28,629,500 7.65 7.77 7.54 35,900 7,800 0.5
07/01/2021
7.65
 43,447,700 7.10 7.73 7.10 3,800 41,500 -0.7
06/01/2021
7.10
 19,359,438 7.06 7.26 7.02 1,900 8,200 -0.1
05/01/2021
7.06
 22,063,855 6.86 7.30 6.82 27,600 6,100 0.4
04/01/2021
6.86
 12,476,000 6.78 6.90 6.78 30,800 200 0.5
31/12/2020
6.78
 6,334,400 6.78 6.90 6.78 14,300 65,600 -0.9
30/12/2020
6.78
 10,063,435 6.86 6.94 6.74 12,170 0 0.2
29/12/2020
6.86
 7,765,160 6.94 6.98 6.78 13,020 0 0.2
28/12/2020
6.94
 6,659,710 6.94 7.18 6.86 21,300 0 0.4
25/12/2020
6.94
 8,822,774 6.90 7.02 6.82 300 0 0.0
24/12/2020
6.90
 9,255,010 7.18 7.18 6.78 4,500 8,600 -0.0
23/12/2020
7.18
 10,941,030 7.26 7.26 6.98 4,500 8,600 -0.1
22/12/2020
7.26
 14,807,237 7.14 7.38 7.10 18,100 1,800 0.3
21/12/2020
7.14
 12,695,804 6.90 7.18 6.90 55,700 7,597 0.9
18/12/2020
6.90
 5,043,178 6.82 6.94 6.82 8,400 2,000 0.1
17/12/2020
6.82
 8,406,219 6.82 6.98 6.78 1,300 57,900 -1.0
16/12/2020
6.82
 6,660,662 6.78 6.90 6.78 2,500 191,600 -3.2
15/12/2020
6.78
 6,976,311 6.86 6.94 6.78 2,600 190,000 -3.2
14/12/2020
6.86
 9,006,160 6.90 6.94 6.82 5,100 3,234 0.0
11/12/2020
6.90
 6,168,645 6.82 6.94 6.78 245,200 9,000 4.1
10/12/2020
6.82
 5,319,840 6.94 6.98 6.82 192,600 60 3.3
09/12/2020
6.94
 6,355,602 6.98 7.06 6.94 145,300 54,600 1.6
08/12/2020
6.98
 18,041,591 6.82 7.10 6.82 5,200 2,000 0.1
07/12/2020
6.82
 7,557,828 6.78 6.86 6.74 5,200 5,183 0.0
04/12/2020
6.78
 7,673,945 6.90 6.90 6.78 55,300 4,100 0.9
03/12/2020
6.90
 4,729,010 6.94 6.98 6.86 500 80 0.0
02/12/2020
6.94
 9,787,560 6.90 7.02 6.86 136,500 100 2.4
01/12/2020
6.90
 20,348,126 6.78 7.02 6.62 400 147,500 -2.5
30/11/2020
6.78
 3,500,460 6.78 6.82 6.70 0 33,900 -0.6
27/11/2020
6.78
 2,582,349 6.82 6.82 6.74 500 300 0.0
26/11/2020
6.82
 3,815,440 6.82 6.90 6.74 500 9,775 -0.2
25/11/2020
6.82
 8,716,895 6.74 6.90 6.62 0 0 0
24/11/2020
6.74
 4,970,441 6.78 6.78 6.58 2,600 6,000 -0.1
23/11/2020
6.78
 2,740,889 6.82 6.82 6.74 100 10,400 0
20/11/2020
6.82
 2,413,135 6.82 6.90 6.78 15,700 500 0.3
19/11/2020
6.82
 3,476,660 6.90 6.90 6.74 900 14,400 -0.2
18/11/2020
6.90
 3,217,101 6.90 6.90 6.78 400 0 0.0
17/11/2020
6.90
 3,653,250 6.78 6.90 6.74 400 7,700 -0.1
16/11/2020
6.78
 2,902,673 6.90 6.94 6.74 8,000 27,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |