Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.55
-0.20
(-1.70%)
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
(2026-08-12) 		-0.10 -0.84% 878,309,600 -12,942,782 0
11.50
12.20
11.55
2 tháng
(2026-07-13) 		-0.85 -6.75% 2,079,808,900 -1,243,185 0
11.20
12.80
11.55
3 tháng
(2026-06-15) 		-2.15 -15.47% 2,994,222,000 -24,151,280 0
11.20
14
11.55
6 tháng
(2026-03-16) 		-3.23 -21.57% 6,774,169,700 -33,337,779 12.3
11.20
15.55
11.55
12 tháng
(2025-09-16) 		-6.19 -34.50% 15,766,356,700 -98,011,379 -1,061.1
11.20
17.94
11.55
24 tháng
(2024-09-23) 		3.91 49.95% 27,771,359,100 -5,817,936 -525.9
7.65
18.78
11.55
36 tháng
(2023-09-27) 		3.70 45.98% 32,996,238,700 -126,798,114 -1,870.8
7.29
18.78
11.55
60 tháng
(2021-10-07) 		-0.44 -3.60% 40,693,446,500 -62,283,789 -1,257.5
4.73
18.78
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |