Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16.75
-0.55
(-3.18%)
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
(2025-11-05) 		1.10 6.79% 1,381,546,600 21,408,400 348.9
15.30
17.35
16.75
2 tháng
(2025-10-06) 		-0.10 -0.57% 3,641,514,700 -10,488,500 -191.5
15.30
18.20
16.75
3 tháng
(2025-09-08) 		0.05 0.29% 5,315,048,400 -31,328,300 -549.2
15.30
18.20
16.75
6 tháng
(2025-06-09) 		5.75 49.80% 11,017,488,100 24,176,796 -0.1
11.37
19.05
16.75
12 tháng
(2024-12-10) 		9.35 117.60% 16,104,023,800 61,894,032 8.6
7.76
19.05
16.75
24 tháng
(2023-12-18) 		9.43 119.75% 21,189,073,300 -26,199,356 -970.3
7.76
19.05
16.75
36 tháng
(2022-12-21) 		10.78 165.51% 25,947,015,600 -53,236,588 -1,295.2
6
19.05
16.75
60 tháng
(2020-12-31) 		10.52 155.25% 34,439,499,203 -1,821,565 -819.9
4.80
19.05
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2020
6.90
 3,705,768 6.98 6.98 6.82 300 0 0.0
12/11/2020
6.98
 3,560,797 6.78 6.98 6.70 1,500 84,200 -1.4
11/11/2020
6.78
 2,426,740 6.78 6.82 6.66 55,800 100 0.9
10/11/2020
6.78
 3,548,253 6.78 6.98 6.74 9,000 600 0.1
09/11/2020
6.78
 7,667,962 6.42 6.78 6.38 19,000 15,900 0.0
06/11/2020
6.42
 3,304,476 6.30 6.42 6.26 1,500 2,300 -0.0
05/11/2020
6.30
 2,194,902 6.38 6.38 6.26 10,000 0 0.2
04/11/2020
6.38
 2,195,894 6.30 6.38 6.26 25,000 500 0.4
03/11/2020
6.30
 2,058,712 6.22 6.30 6.22 0 58,800 -0.9
02/11/2020
6.22
 1,636,433 6.14 6.22 6.10 0 0 0
30/10/2020
6.14
 1,458,723 6.02 6.18 5.98 214,600 10,100 3.2
29/10/2020
6.02
 2,798,096 5.98 6.14 5.90 4,000 8,400 -0.1
28/10/2020
5.98
 4,077,089 6.26 6.26 5.98 62,200 300 1.0
27/10/2020
6.26
 2,653,094 6.34 6.38 6.26 3,209,409 3,235,669 -0.4
26/10/2020
6.34
 3,341,535 6.42 6.54 6.34 11,500 65,141 -0.9
23/10/2020
6.42
 5,922,666 6.26 6.50 6.26 6,000 450,658 -7.1
22/10/2020
6.26
 1,747,171 6.30 6.34 6.22 11,000 168,800 -2.5
21/10/2020
6.30
 2,207,565 6.30 6.42 6.30 59,100 14,300 0.7
20/10/2020
6.30
 2,968,500 6.38 6.38 6.26 600 62,200 -1.0
19/10/2020
6.38
 3,038,100 6.46 6.46 6.34 100 64,090 -1.0
16/10/2020
6.46
 2,616,200 6.50 6.62 6.42 300 0 0.0
15/10/2020
6.50
 7,859,200 6.22 6.58 6.22 309,700 94,237 3.5
14/10/2020
6.22
 3,876,000 6.14 6.26 6.10 54,500 9,839 0.7
13/10/2020
6.14
 2,180,200 6.18 6.22 6.10 0 90 -0.0
12/10/2020
6.18
 2,898,400 6.22 6.34 6.14 1,675 54,600 -0.8
09/10/2020
6.22
 3,679,946 6.14 6.26 6.14 0 18,532 -0.3
08/10/2020
6.14
 2,374,324 6.14 6.18 6.06 1,900 15,000 -0.2
07/10/2020
6.14
 3,642,188 6.14 6.26 6.10 0 8,200 -0.1
06/10/2020
6.14
 2,906,371 6.22 6.26 6.14 1,500 52,636 -0.8
05/10/2020
6.22
 2,327,247 6.14 6.34 6.14 1,900 0 0.0
02/10/2020
6.14
 5,375,873 6.14 6.26 6.02 0 2,900 -0.0
01/10/2020
6.14
 2,220,008 6.14 6.18 6.10 3,000 45,772 -0.7
30/09/2020
6.14
 2,039,515 6.06 6.14 6.02 105,600 3,500 1.6
29/09/2020
6.06
 3,785,398 6.22 6.30 6.06 2,300 0 0.0
28/09/2020
6.22
 2,913,564 6.14 6.34 6.10 0 26,001 -0.4
25/09/2020
6.14
 4,512,426 6.14 6.18 6.02 23,800 100 0.4
24/09/2020
6.14
 3,043,715 6.18 6.22 6.10 55,700 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |