Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16
0.05
(0.31%)
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
(2025-12-30) 		-0.35 -2.14% 1,423,617,200 -16,670,000 -266.3
15.75
17
15.95
2 tháng
(2025-12-01) 		-1 -5.88% 2,760,186,500 -10,887,400 -166.8
15.70
17.35
15.95
3 tháng
(2025-10-31) 		-0.45 -2.74% 4,105,945,900 1,548,300 31.7
15.30
17.35
15.95
6 tháng
(2025-08-04) 		-0.46 -2.80% 10,454,588,900 -81,662,609 -1,281.9
15.30
19.05
15.95
12 tháng
(2025-02-03) 		8.01 100.28% 18,307,317,300 44,614,460 -268.5
7.99
19.05
15.95
24 tháng
(2024-02-15) 		7.24 82.74% 22,539,031,000 -27,227,219 -1,076.6
7.76
19.05
15.95
36 tháng
(2023-02-14) 		9.86 160.78% 27,949,769,600 -74,668,561 -1,620.3
6.10
19.05
15.95
60 tháng
(2021-02-24) 		9.62 150.82% 36,011,271,713 -6,375,514 -864.8
4.80
19.05
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
6.18
 3,871,713 6.14 6.22 6.10 0 61,860 -1.0
22/09/2020
6.14
 6,059,487 5.98 6.22 5.94 2,600 21,959 -0.3
21/09/2020
5.98
 6,373,333 5.78 6.14 5.82 100 18,102 -0.3
18/09/2020
5.78
 2,645,106 5.74 5.82 5.74 0 461,200 -6.7
17/09/2020
5.74
 3,230,366 5.70 5.86 5.70 5,000 1,104,578 -16.0
16/09/2020
5.70
 2,044,800 5.78 5.82 5.70 2,000 102,000 -1.4
15/09/2020
5.78
 3,327,918 5.78 5.82 5.74 0 364,900 -5.3
14/09/2020
5.78
 3,928,684 5.82 5.90 5.70 5,100 295,100 -4.2
11/09/2020
5.82
 7,119,274 5.54 5.90 5.54 1,523,000 2,100 21.3
10/09/2020
5.54
 2,441,284 5.54 5.62 5.54 450,100 200 6.3
09/09/2020
5.54
 2,020,868 5.50 5.54 5.38 280,500 110,564 2.3
08/09/2020
5.50
 2,420,180 5.50 5.54 5.42 0 0 0
07/09/2020
5.50
 4,914,333 5.58 5.66 5.46 28,000 9,000 0.3
04/09/2020
5.58
 2,911,562 5.62 5.62 5.38 0 0 0
03/09/2020
5.62
 3,325,319 5.62 5.74 5.54 0 45 -0.0
01/09/2020
5.62
 2,901,069 5.54 5.66 5.50 100 0 0.0
31/08/2020
5.54
 3,840,833 5.58 5.70 5.54 5,000 359,385 -4.9
28/08/2020
5.58
 7,182,491 5.42 5.70 5.42 9,700 5,600 0.1
27/08/2020
5.42
 2,860,231 5.34 5.42 5.30 0 117,700 -1.6
26/08/2020
5.34
 2,974,127 5.42 5.46 5.34 7,400 68 0.1
25/08/2020
5.42
 3,263,808 5.46 5.58 5.38 300 46,400 -0.6
24/08/2020
5.46
 3,605,438 5.34 5.58 5.22 0 96,200 -1.3
21/08/2020
5.34
 2,665,504 5.34 5.38 5.30 1,200 0 0.0
20/08/2020
5.34
 1,569,654 5.42 5.54 5.30 0 0 0
19/08/2020
5.42
 8,288,650 4.94 5.42 4.90 1,500 5,817 -0.1
18/08/2020
4.94
 1,662,460 4.98 4.98 4.86 0 0 0
17/08/2020
4.98
 1,279,175 4.98 4.98 4.86 0 0 0
14/08/2020
4.98
 3,428,998 5.06 5.06 4.82 0 518,400 -6.5
13/08/2020
5.06
 2,493,483 5.02 5.06 4.94 0 16,400 -0.2
12/08/2020
5.02
 1,479,341 5.02 5.06 4.94 0 11,100 -0.1
11/08/2020
5.02
 1,533,420 5.06 5.06 4.70 500 20,000 -0.2
10/08/2020
5.06
 2,303,126 4.98 5.10 4.98 0 10,000 -0.1
07/08/2020
4.98
 2,302,905 5.10 5.14 4.98 0 0 0
06/08/2020
5.10
 2,234,716 5.14 5.14 4.98 0 15,000 -0.2
05/08/2020
5.14
 2,609,136 5.02 5.14 4.94 0 6,000 -0.1
04/08/2020
5.02
 4,077,299 4.82 5.02 4.82 200 89,806 -1.1
03/08/2020
4.82
 2,448,825 4.70 4.86 4.58 200 34,500 -0.4
31/07/2020
4.70
 2,249,182 4.74 4.74 4.47 0 0 0
30/07/2020
4.74
 2,219,651 4.74 4.94 4.62 200 12,300 -0.1
29/07/2020
4.74
 3,203,580 4.47 4.90 4.11 2,800 600 0.0
28/07/2020
4.47
 1,999,471 4.07 4.47 3.95 600 0 0.0
27/07/2020
4.07
 5,271,344 4.51 4.51 4.07 4,500 1,900 0.0
24/07/2020
4.51
 3,025,000 4.86 4.94 4.39 38,100 800 0.4
23/07/2020
4.86
 2,362,700 5.06 5.06 4.86 22,700 235,600 -2.6
22/07/2020
5.06
 2,032,985 5.14 5.14 5.02 20 370,000 -4.7
21/07/2020
5.14
 2,286,887 5.14 5.18 5.06 1,000 429,600 -5.5
20/07/2020
5.14
 2,219,626 5.18 5.22 5.10 0 355,107 -4.6
17/07/2020
5.18
 2,633,880 5.14 5.26 5.06 0 505,200 -6.5
16/07/2020
5.14
 1,813,339 5.10 5.18 5.06 0 7,800 -0.1
15/07/2020
5.10
 2,220,375 5.18 5.22 5.10 2,800 7 0.0
14/07/2020
5.18
 2,109,415 5.18 5.18 5.10 0 12,014 -0.2
13/07/2020
5.18
 1,937,600 5.22 5.26 5.14 200 4,000 -0.0
10/07/2020
5.22
 1,245,647 5.30 5.34 5.22 5,500 13,300 -0.1
09/07/2020
5.30
 2,207,065 5.22 5.34 5.18 3,000 1,200 0.0
08/07/2020
5.22
 1,322,431 5.22 5.30 4.94 7,900 0 0.1
07/07/2020
5.22
 2,588,555 5.14 5.34 4.78 1,300 75,370 -1.0
06/07/2020
5.14
 1,669,494 5.10 5.22 5.02 0 44,400 -0.6
03/07/2020
5.10
 1,079,047 5.18 5.22 5.10 24,400 0 0.3
02/07/2020
5.18
 1,258,750 5.26 5.30 5.18 1,700 24,380 -0.3
01/07/2020
5.26
 1,490,369 5.18 5.34 4.90 900 19,800 -0.2
30/06/2020
5.18
 3,048,688 5.22 5.38 4.86 8,700 96,657 -1.2
29/06/2020
5.22
 1,810,313 5.58 5.58 5.18 4,900 6,229 -0.0
26/06/2020
5.58
 1,661,000 5.70 5.82 5.58 7,700 5,690 0.0

Chính sách bảo mật | Điều khoản sử dụng |