Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

13.80
0.15
(1.10%)
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
(2026-05-13) 		-0.35 -2.50% 1,083,656,900 3,118,683 0
13.55
14
13.80
2 tháng
(2026-04-13) 		-1.35 -9% 2,322,572,400 -11,999,117 0
13.55
15.55
13.80
3 tháng
(2026-03-16) 		-1.33 -8.89% 3,721,461,200 -13,051,845 12.3
13.55
15.55
13.80
6 tháng
(2025-12-15) 		-2.02 -12.90% 7,517,259,400 -50,489,245 -582.8
13.55
16.76
13.80
12 tháng
(2025-06-17) 		2.14 18.56% 18,523,933,100 -5,059,449 -294.1
11.21
18.78
13.80
24 tháng
(2024-06-24) 		5.46 66.58% 25,651,009,600 4,003,491 -636.3
7.65
18.78
13.80
36 tháng
(2023-06-28) 		5.72 72.18% 31,309,351,600 -112,630,980 -1,929.3
7.29
18.78
13.80
60 tháng
(2021-07-08) 		1.50 12.38% 38,708,114,257 -42,923,542 -1,280.8
4.73
18.78
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |