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)
05/10/2021
12.49
 44,003,162 12.19 12.54 11.89 3,900 34,300 -0.9
04/10/2021
12.19
 27,101,295 11.28 12.19 11.28 0 5,449 -0.1
01/10/2021
11.28
 13,507,049 11.50 11.63 11.24 581,170 550,870 0.8
30/09/2021
11.50
 10,300,067 11.24 11.67 11.24 60,750 0 1.6
29/09/2021
11.24
 12,668,727 11.41 11.45 11.20 16,800 3,000 0.4
28/09/2021
11.41
 13,641,929 11.58 11.58 11.32 67,700 0 1.8
27/09/2021
11.58
 17,038,511 11.67 12.06 11.41 56,800 39 1.5
24/09/2021
11.67
 20,280,703 11.58 11.84 11.58 62,250 1,400 1.6
23/09/2021
11.58
 11,954,526 11.45 11.63 11.41 3,100 1,100 0.1
22/09/2021
11.45
 13,740,928 11.45 11.58 11.32 1,000 4,300 -0.1
21/09/2021
11.45
 16,902,251 11.67 11.67 11.45 5,582 24,113 -0.5
20/09/2021
11.67
 14,931,902 11.58 11.84 11.50 711 1,000 -0.0
17/09/2021
11.58
 14,003,569 11.28 11.67 11.37 1,500 60,200 -1.6
16/09/2021
11.28
 10,266,560 11.07 11.45 11.07 5,500 3,400 0.1
15/09/2021
11.07
 10,256,500 11.07 11.11 10.85 4,300 3,700 0.0
14/09/2021
11.07
 12,498,323 11.20 11.32 10.85 21,000 400 0.5
13/09/2021
11.20
 13,115,024 11.37 11.54 11.20 13,800 43,800 -0.8
10/09/2021
11.37
 11,746,156 11.41 11.58 11.37 900 0 0.0
09/09/2021
11.41
 12,386,792 11.45 11.54 11.37 4,500 29,100 -0.7
08/09/2021
11.45
 14,893,293 11.50 11.71 11.45 3,300 300 0.1
07/09/2021
11.50
 15,850,947 11.45 11.76 11.45 108,500 20,000 2.4
06/09/2021
11.45
 21,444,525 11.63 11.80 11.37 500 329 0.0
01/09/2021
11.63
 12,685,200 11.89 11.89 11.63 700 22,600 -0.6
31/08/2021
11.89
 15,189,969 11.89 12.06 11.76 650,000 20,200 17.3
30/08/2021
11.89
 12,690,681 12.06 12.10 11.89 0 35,000 -1.0
27/08/2021
12.06
 12,123,000 12.19 12.19 11.80 1,800 73,000 -2.0
26/08/2021
12.19
 28,398,581 11.89 12.66 12.02 25,125 19,700 0.2
25/08/2021
11.89
 8,489,518 11.67 11.89 11.67 2,200 21,000 -0.5
24/08/2021
11.67
 11,935,349 11.84 12.02 11.67 1,700 12,600 -0.3
23/08/2021
11.84
 16,069,204 12.28 12.32 11.80 3,200 344,200 -9.4
20/08/2021
12.28
 32,441,000 12.62 12.66 11.67 6,100 10,600 -0.1
19/08/2021
12.62
 21,806,700 12.71 12.71 12.41 16,000 118,010 -2.9
18/08/2021
12.71
 11,506,878 12.75 12.79 12.58 400 0 0.0
17/08/2021
12.75
 29,767,600 12.66 12.92 12.62 15,400 1,700 0.4
16/08/2021
12.66
 26,441,600 12.54 12.71 12.45 4,400 10,200 -0.2
13/08/2021
12.54
 17,078,564 12.49 12.75 12.23 2,100 3,100 -0.0
12/08/2021
12.49
 15,132,400 12.54 12.66 12.36 435 7,000 -0.2
11/08/2021
12.54
 15,469,094 12.75 12.84 12.54 20,100 1,700 0.5
10/08/2021
12.75
 28,369,994 12.58 12.84 12.49 41,100 400 1.2
09/08/2021
12.58
 15,421,864 12.54 12.62 12.32 88,100 7,400 2.3
06/08/2021
12.54
 23,976,300 12.45 12.62 12.19 44,532 4,100 1.2
05/08/2021
12.45
 36,909,800 11.84 12.58 11.80 600 30,300 -0.8
04/08/2021
11.84
 13,563,611 11.89 12.02 11.80 1,000 77,700 -2.1
03/08/2021
11.89
 10,530,112 11.80 11.97 11.71 4,800 0 0.1
02/08/2021
11.80
 10,370,700 12.02 12.15 11.80 5,700 500,000 -13.7
30/07/2021
12.02
 17,470,700 11.71 12.06 11.71 54,500 1,500 1.4
29/07/2021
11.71
 9,105,900 11.63 12.02 11.58 7,100 1,700 0.1
28/07/2021
11.63
 7,394,904 11.58 11.67 11.45 300 6,132 -0.2
27/07/2021
11.58
 7,125,100 11.41 11.71 11.41 100 19,000 -0.5
26/07/2021
11.41
 7,750,519 11.41 11.45 11.15 40,400 500 1.0
23/07/2021
11.41
 10,152,868 11.76 11.84 11.41 100 46,050 -1.2
22/07/2021
11.76
 8,064,047 11.54 11.80 11.50 0 2,700 -0.1
21/07/2021
11.54
 7,657,800 11.71 12.10 11.28 0 8,711 -0.2
20/07/2021
11.71
 11,754,712 11.07 11.71 10.59 44,200 19,776 0.6
19/07/2021
11.07
 19,096,136 12.15 12.15 11.07 5,800 6,900 -0.0
16/07/2021
12.15
 30,045,935 11.80 12.79 11.80 14,600 101,900 -2.5
15/07/2021
11.80
 27,359,969 10.76 11.80 10.59 6,700 26,700 -0.5
14/07/2021
10.76
 17,245,281 10.50 10.81 10.29 8,200 382,500 -9.0
13/07/2021
10.50
 21,975,443 10.24 10.76 10.07 32,900 474,200 -10.8
12/07/2021
10.24
 41,657,704 11.24 11.45 10.16 81,100 9,354 1.8
09/07/2021
11.24
 21,871,847 12.15 12.41 11.20 5,400 0 0.2
08/07/2021
12.15
 22,746,934 12.84 12.88 12.15 38,800 10,009 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |