Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

14.55
0.10
(0.69%)
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
(2026-03-30) 		-0.78 -5.11% 1,655,278,100 -11,424,017 0
14.45
15.55
14.55
2 tháng
(2026-03-02) 		-0.97 -6.32% 3,036,594,600 -17,824,726 -23.2
14.14
15.55
14.55
3 tháng
(2026-01-29) 		-1.27 -8.08% 3,919,260,400 -33,253,626 -267.5
14.14
15.97
14.55
6 tháng
(2025-10-31) 		-1.76 -10.88% 8,025,206,300 -31,705,326 -235.7
14.14
17.10
14.55
12 tháng
(2025-05-05) 		3.78 35.39% 19,238,866,800 2,452,030 -621.2
10.50
18.78
14.55
24 tháng
(2024-05-09) 		5.93 69.59% 25,049,103,900 -8,812,491 -758.6
7.65
18.78
14.55
36 tháng
(2023-05-15) 		7.38 104.46% 30,714,726,600 -121,136,161 -1,994.5
7.07
18.78
14.55
60 tháng
(2021-05-25) 		1.74 13.71% 38,197,706,700 -42,850,196 -1,203.9
4.73
18.78
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
12.84
 34,134,483 12.92 14.05 12.36 99,300 21,300 2.3
06/07/2021
12.92
 38,655,555 12.97 13.44 12.88 80,515 55,900 0.7
05/07/2021
12.97
 35,829,343 12.54 12.97 12.45 9,500 83,300 -2.2
02/07/2021
12.54
 29,496,567 12.28 12.54 12.28 23,222 29,100 -0.2
01/07/2021
12.28
 19,107,488 12.41 12.45 12.15 10,517 8,900 0.0
30/06/2021
12.41
 17,581,057 12.32 12.49 12.10 59,900 9,100 1.4
29/06/2021
12.32
 35,425,532 12.10 12.45 12.10 17,500 33,000 -0.4
28/06/2021
12.10
 34,958,907 11.71 12.23 11.76 17,700 31,800 -0.4
25/06/2021
11.71
 15,032,564 11.67 11.71 11.54 28,300 15,500 0.3
24/06/2021
11.67
 12,661,541 11.63 11.76 11.54 6,100 1,030 0.1
23/06/2021
11.63
 15,808,852 11.76 11.89 11.63 7,200 1,022 0.2
22/06/2021
11.76
 21,162,101 11.63 12.66 11.63 48,900 153,400 -2.9
21/06/2021
11.63
 18,229,102 11.89 12.02 11.50 20,300 128,160 0
18/06/2021
11.89
 16,675,785 11.76 12.19 11.76 15,000 38,000 -0.6
17/06/2021
11.76
 30,610,300 11.67 11.80 11.24 390,200 56,410 8.9
16/06/2021
11.67
 43,589,427 12.10 12.66 11.67 137,700 19,332 3.2
15/06/2021
12.10
 31,348,272 12.62 12.75 12.10 49,600 45,000 0.1
14/06/2021
12.62
 19,661,123 12.88 13.05 12.58 47,200 2,100 1.3
11/06/2021
12.88
 23,631,733 12.75 14.00 12.75 38,700 3,300 1.1
10/06/2021
12.75
 18,315,795 13.53 13.62 12.75 51,600 63,300 -0.4
09/06/2021
13.53
 29,915,625 12.54 13.57 11.89 90,400 67,600 0.6
08/06/2021
12.54
 53,639,560 12.97 14.09 11.67 90,500 10,200 2.3
07/06/2021
12.97
 36,065,428 14.05 14.05 12.97 91,700 645,800 -17.0
04/06/2021
14.05
 36,472,895 14.00 14.26 13.62 204,600 73,808 4.3
03/06/2021
14.00
 51,622,880 13.44 14.13 13.44 406,100 10,714 12.7
02/06/2021
13.44
 26,046,838 13.40 13.49 13.01 45,900 7,600 1.2
01/06/2021
13.40
 30,575,141 13.14 14.44 13.10 3,200 17,400 -0.4
31/05/2021
13.14
 40,919,609 13.05 13.36 12.92 53,700 3,500 1.5
28/05/2021
13.05
 44,350,395 12.75 13.40 12.62 146,700 16,900 3.9
27/05/2021
12.75
 22,301,945 12.97 13.10 12.66 1,732,000 4,201 51.2
26/05/2021
12.97
 39,392,300 12.71 13.14 12.62 136,200 8,600 3.8
25/05/2021
12.71
 17,542,500 12.62 12.71 12.41 1,250 0 0.0
24/05/2021
12.62
 18,250,774 12.58 12.75 12.28 4,500 91,300 -2.5
21/05/2021
12.58
 27,588,979 12.54 12.92 12.41 17,200 15,400 0.1
20/05/2021
12.54
 14,644,144 12.71 12.75 12.54 6,500 13,500 -0.2
19/05/2021
12.71
 26,023,306 12.66 12.75 12.36 14,800 933,200 -26.6
18/05/2021
12.66
 24,267,707 12.84 12.84 12.15 11,100 6,100 0.1
17/05/2021
12.84
 40,155,841 12.36 13.49 12.23 17,890 28,000 -0.3
14/05/2021
12.36
 42,055,833 11.24 12.36 11.24 18,430 14,900 0.1
13/05/2021
11.24
 28,471,876 10.24 11.24 10.24 17,800 13,000 0.1
12/05/2021
10.24
 17,572,312 10.16 10.29 9.94 0 31,200 -0.7
11/05/2021
10.16
 18,388,718 10.37 10.55 10.07 4,680 300,100 -7.1
10/05/2021
10.37
 14,043,463 10.59 10.72 10.29 500 27,000 -0.6
07/05/2021
10.59
 21,936,466 10.59 10.63 9.94 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
10.59
 17,943,100 10.37 11.41 10.55 37,900 300 0.9
05/05/2021
10.37
 18,581,507 10.33 10.53 10.22 3,200 24,100 -0.6
04/05/2021
10.33
 14,028,858 10.77 10.77 10.33 5,400 12,000 -0.2
29/04/2021
10.77
 14,636,258 10.77 10.77 10.61 0 181,000 -5.0
28/04/2021
10.77
 16,572,098 10.69 10.85 10.53 200 0 0.0
27/04/2021
10.69
 13,579,639 10.65 10.69 10.45 5,000 8,400 -0.1
26/04/2021
10.65
 21,031,570 10.61 10.96 10.30 15,100 5,100 0.3
23/04/2021
10.61
 16,729,333 10.88 10.88 10.18 39,300 12,500 0.7
22/04/2021
10.88
 29,907,134 10.81 11.08 10.69 42,100 50,400 -0.2
20/04/2021
10.81
 30,448,073 10.53 10.81 10.49 25,500 3,400 0.6
19/04/2021
10.53
 29,846,414 10.14 10.53 10.10 9,000 218,200 -5.6
16/04/2021
10.14
 22,365,826 10.22 10.37 9.63 13,000 1,900 0.3
15/04/2021
10.22
 20,874,981 10.10 10.37 9.98 300 14,894 -0.4
14/04/2021
10.10
 17,679,769 9.98 10.14 9.94 56,400 23,300 0.9
13/04/2021
9.98
 28,573,210 9.98 10.26 9.90 2,100 2,300 -0.0
12/04/2021
9.98
 13,120,767 9.94 10.02 9.86 18,000 5,200 0.3
09/04/2021
9.94
 23,788,408 9.90 9.98 9.71 1,700 0 0.0
08/04/2021
9.90
 18,081,268 9.82 9.98 9.75 9,000 5,100 0.1
07/04/2021
9.82
 12,985,734 9.75 9.86 9.75 47,800 7,400 1.0
06/04/2021
9.75
 24,993,925 9.55 9.82 9.08 1,900 101,700 -2.4
05/04/2021
9.55
 14,666,101 10.61 10.61 9.55 4,600 10,300 -0.2
02/04/2021
10.61
 46,525,842 10.61 11.20 10.30 1,123,900 27,125 29.9
01/04/2021
10.61
 30,000,413 10.10 10.92 9.55 8,600 81,200 -1.9
31/03/2021
10.10
 59,684,975 9.23 10.14 8.84 158,500 52,800 2.5
30/03/2021
9.23
 44,819,732 8.41 9.23 8.37 4,071,700 132,800 90.6
29/03/2021
8.41
 55,783,478 7.66 8.41 7.66 21,700 52,777 -0.6
26/03/2021
7.66
 79,872,908 6.99 7.66 6.72 4,000 52,400 -0.9
25/03/2021
6.99
 12,543,927 7.07 7.19 6.99 800 1,800 -0.0
24/03/2021
7.07
 25,709,476 7.39 7.39 6.88 4,800 3,600 0.0
23/03/2021
7.39
 36,743,175 7.54 7.78 7.19 600 10,300 -0.2
22/03/2021
7.54
 24,949,166 7.70 7.90 7.54 300 724 -0.0
19/03/2021
7.70
 30,978,861 7.66 7.74 7.43 42,900 19,200 0.5
18/03/2021
7.66
 62,469,485 7.43 7.90 7.39 19,600 32,900 -0.3
17/03/2021
7.43
 44,962,920 7.35 7.47 7.27 7,800 17,114 -0.2
16/03/2021
7.35
 63,266,470 6.99 7.39 6.88 13,700 79,600 -1.2
15/03/2021
6.99
 41,311,400 6.96 7.23 6.96 11,800 25,300 -0.2
12/03/2021
6.96
 49,120,093 6.80 7.03 6.72 4,000 45,700 -0.7
11/03/2021
6.80
 58,166,354 6.41 6.84 6.41 15,500 28,300 -0.2
10/03/2021
6.41
 28,895,282 6.17 6.41 6.13 0 8,300 -0.1
09/03/2021
6.17
 15,174,800 6.21 6.25 6.13 8,600 0 0.1
08/03/2021
6.21
 16,097,297 6.21 6.33 6.21 100 5,000 -0.1
05/03/2021
6.21
 20,150,449 6.21 6.29 6.09 14,500 11,110 0.1
04/03/2021
6.21
 26,952,009 6.33 6.37 6.13 9,700 3,200 0.1
03/03/2021
6.33
 18,926,418 6.33 6.37 6.25 700 12,700 -0.2
02/03/2021
6.33
 23,396,396 6.37 6.48 6.29 1,000 2,000 -0.0
01/03/2021
6.37
 25,488,809 6.25 6.37 6.21 22,500 5,000 0.3
26/02/2021
6.25
 28,661,982 6.25 6.25 6.09 40,200 5,200 0.6
25/02/2021
6.25
 24,986,950 6.29 6.37 6.13 9,000 15,500 -0.1
24/02/2021
6.29
 23,352,954 6.41 6.48 6.17 0 2,900 -0.0
23/02/2021
6.41
 31,073,880 6.17 6.41 6.17 100 14,800 -0.2
22/02/2021
6.17
 16,462,663 6.25 6.33 6.17 9,000 0 0.1
19/02/2021
6.25
 21,633,400 6.21 6.33 6.09 200 5,100 -0.1
18/02/2021
6.21
 19,041,857 6.33 6.41 6.17 2,400 3,300 -0.0
17/02/2021
6.33
 19,511,714 6.09 6.33 6.13 35,500 5,000 0.5
09/02/2021
6.09
 12,574,612 5.93 6.17 5.82 22,000 30,000 -0.1
08/02/2021
5.93
 25,766,919 6.33 6.41 5.82 114,300 81,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |