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)
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
25/06/2020
5.70
 1,218,440 5.54 5.70 5.42 2,150 1,700 0.0
24/06/2020
5.54
 3,058,217 5.66 5.82 5.54 200 221,400 -3.1
23/06/2020
5.66
 3,125,484 5.78 5.82 5.58 7,519 2,600 0.1
22/06/2020
5.78
 1,547,627 5.86 6.02 5.78 100 600 -0.0
19/06/2020
5.86
 1,899,304 5.58 5.86 5.58 0 0 0
18/06/2020
5.58
 4,087,187 5.78 5.86 5.50 29,600 1,300 0.4
17/06/2020
5.78
 5,292,600 6.42 6.42 5.78 0 386,000 -0.0
16/06/2020
6.42
 8,303,243 6.30 6.54 6.26 0 386,000 -6.2
15/06/2020
6.30
 7,107,827 6.38 6.54 6.18 200 261,780 -4.2
12/06/2020
6.38
 3,997,346 6.18 6.38 5.58 14,900 530,880 -8.0
11/06/2020
6.18
 11,068,056 6.46 6.74 6.18 41,000 458,796 -7.0
10/06/2020
6.46
 4,871,557 6.42 6.54 6.30 101,800 303,530 -3.2
09/06/2020
6.42
 4,048,463 6.54 6.58 6.42 150 315,712 -5.1
08/06/2020
6.54
 7,691,861 6.38 6.62 6.34 2,700 850,500 -13.8
05/06/2020
6.38
 5,735,946 6.34 6.38 6.22 100 561,483 -8.8
04/06/2020
6.34
 6,320,457 6.06 6.38 6.06 275 117,500 -1.9
03/06/2020
6.06
 12,214,182 5.58 6.06 5.50 5,500 1,075,606 -15.9
02/06/2020
5.58
 4,778,747 5.62 5.70 5.50 417,200 106,900 4.4
01/06/2020
5.62
 9,478,349 5.58 5.66 5.46 907,700 2,396,805 -20.7
29/05/2020
5.58
 6,773,051 5.62 5.62 5.46 682,600 2,093,533 -19.5
28/05/2020
5.62
 9,248,948 5.42 5.70 5.34 213,000 83,100 1.8
27/05/2020
5.42
 9,628,207 5.58 5.66 5.34 26,500 15,633 0
26/05/2020
5.58
 9,933,431 5.62 5.70 5.22 163,911 123,735 0.5
25/05/2020
5.62
 8,898,341 5.26 5.78 5.22 25,050 2,027,209 -28.4
22/05/2020
5.26
 13,863,233 4.78 5.26 4.58 8,630 2,200,000 -28.0
21/05/2020
4.78
 26,292,100 5.22 5.22 4.70 16,380 197,345 -2.2
20/05/2020
5.22
 6,287,217 5.78 5.78 5.22 20,000 50 0.3
19/05/2020
5.78
 4,170,990 5.94 6.14 5.74 2,100 5,700 -0.1
18/05/2020
5.94
 6,367,453 6.18 6.18 5.58 800 287,100 -4.0
15/05/2020
6.18
 4,373,756 6.86 6.86 6.18 2,500 606,340 -9.8
14/05/2020
6.86
 2,680,578 6.90 6.94 6.74 0 318,100 -5.5
13/05/2020
6.90
 1,176,130 6.90 6.94 6.74 18 18,200 -0.3
12/05/2020
6.90
 1,542,100 6.98 6.98 6.82 300 0 0.0
11/05/2020
6.98
 2,107,280 6.78 6.98 6.74 1,100 84,300 -1.4
08/05/2020
6.78
 3,808,903 6.42 6.78 6.18 0 503,000 -8.4
07/05/2020
6.42
 2,012,928 6.18 6.42 6.18 10 275,100 -4.3
06/05/2020
6.18
 2,733,300 6.06 6.18 5.90 128,600 351,100 -3.4

Chính sách bảo mật | Điều khoản sử dụng |