Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.20
-0.20
(-1.75%)
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
(2026-06-29) 		-2.20 -16.18% 1,134,679,300 852,624 0
11.20
13.70
11.20
2 tháng
(2026-06-01) 		-2.35 -17.09% 2,087,936,600 7,262,549 0
11.20
14
11.20
3 tháng
(2026-05-04) 		-2.95 -20.56% 3,108,985,500 1,237,083 0
11.20
14.35
11.20
6 tháng
(2026-01-30) 		-4.37 -27.71% 6,983,106,600 -30,337,905 -239.4
11.20
15.97
11.20
12 tháng
(2025-08-04) 		-4.82 -29.73% 17,479,630,500 -113,766,114 -1,549.4
11.20
18.78
11.20
24 tháng
(2024-08-08) 		3.53 44.78% 26,688,818,500 8,156,738 -578.9
7.65
18.78
11.20
36 tháng
(2023-08-14) 		2.01 21.39% 32,268,040,600 -132,735,140 -2,178.8
7.29
18.78
11.20
60 tháng
(2021-08-24) 		-0.27 -2.32% 39,749,396,037 -42,556,127 -1,238.2
4.73
18.78
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
6.99
 12,543,927 7.07 7.19 6.99 800 1,800 -0.0
24/03/2021
7.07
 25,709,476 7.39 7.39 6.88 4,800 3,600 0.0
23/03/2021
7.39
 36,743,175 7.54 7.78 7.19 600 10,300 -0.2
22/03/2021
7.54
 24,949,166 7.70 7.90 7.54 300 724 -0.0
19/03/2021
7.70
 30,978,861 7.66 7.74 7.43 42,900 19,200 0.5
18/03/2021
7.66
 62,469,485 7.43 7.90 7.39 19,600 32,900 -0.3
17/03/2021
7.43
 44,962,920 7.35 7.47 7.27 7,800 17,114 -0.2
16/03/2021
7.35
 63,266,470 6.99 7.39 6.88 13,700 79,600 -1.2
15/03/2021
6.99
 41,311,400 6.96 7.23 6.96 11,800 25,300 -0.2
12/03/2021
6.96
 49,120,093 6.80 7.03 6.72 4,000 45,700 -0.7
11/03/2021
6.80
 58,166,354 6.41 6.84 6.41 15,500 28,300 -0.2
10/03/2021
6.41
 28,895,282 6.17 6.41 6.13 0 8,300 -0.1
09/03/2021
6.17
 15,174,800 6.21 6.25 6.13 8,600 0 0.1
08/03/2021
6.21
 16,097,297 6.21 6.33 6.21 100 5,000 -0.1
05/03/2021
6.21
 20,150,449 6.21 6.29 6.09 14,500 11,110 0.1
04/03/2021
6.21
 26,952,009 6.33 6.37 6.13 9,700 3,200 0.1
03/03/2021
6.33
 18,926,418 6.33 6.37 6.25 700 12,700 -0.2
02/03/2021
6.33
 23,396,396 6.37 6.48 6.29 1,000 2,000 -0.0
01/03/2021
6.37
 25,488,809 6.25 6.37 6.21 22,500 5,000 0.3
26/02/2021
6.25
 28,661,982 6.25 6.25 6.09 40,200 5,200 0.6
25/02/2021
6.25
 24,986,950 6.29 6.37 6.13 9,000 15,500 -0.1
24/02/2021
6.29
 23,352,954 6.41 6.48 6.17 0 2,900 -0.0
23/02/2021
6.41
 31,073,880 6.17 6.41 6.17 100 14,800 -0.2
22/02/2021
6.17
 16,462,663 6.25 6.33 6.17 9,000 0 0.1
19/02/2021
6.25
 21,633,400 6.21 6.33 6.09 200 5,100 -0.1
18/02/2021
6.21
 19,041,857 6.33 6.41 6.17 2,400 3,300 -0.0
17/02/2021
6.33
 19,511,714 6.09 6.33 6.13 35,500 5,000 0.5
09/02/2021
6.09
 12,574,612 5.93 6.17 5.82 22,000 30,000 -0.1
08/02/2021
5.93
 25,766,919 6.33 6.41 5.82 114,300 81,000 0.5
05/02/2021
6.33
 29,418,304 6.05 6.33 5.97 2,900 21,600 -0.3
04/02/2021
6.05
 15,714,340 6.09 6.17 5.93 10,300 20,300 -0.2
03/02/2021
6.09
 26,159,418 5.78 6.21 5.78 305,000 6,500 4.5
02/02/2021
5.78
 31,635,547 5.30 5.82 5.19 4,600 82 0.1
01/02/2021
5.30
 19,797,100 5.74 5.82 5.30 4,200 0 0.1
29/01/2021
5.74
 32,327,338 5.54 5.85 4.99 25,200 300 0.3
28/01/2021
5.54
 24,833,988 6.13 6.13 5.54 50,400 4,800 0.6
27/01/2021
6.13
 23,195,032 6.44 6.48 6.05 14,200 49,000 -0.6
26/01/2021
6.44
 44,996,014 6.56 6.60 5.97 29,700 1,310,100 -20.2
25/01/2021
6.56
 24,078,933 6.84 6.84 6.56 14,100 1,408,500 -23.6
22/01/2021
6.84
 22,668,300 6.99 7.03 6.76 67,100 1,730,000 -29.1
21/01/2021
6.99
 22,062,662 6.96 7.11 6.80 3,400 1,512,500 -26.8
20/01/2021
6.96
 43,360,480 6.64 6.99 6.05 17,600 1,212,600 -19.7
19/01/2021
6.64
 53,114,820 7.31 7.35 6.60 57,200 1,123,200 -18.8
18/01/2021
7.31
 37,508,242 7.54 7.66 7.27 11,900 1,828,800 -34.7
15/01/2021
7.54
 59,202,831 7.51 7.70 7.47 12,100 10,900 0.0
14/01/2021
7.51
 24,754,125 7.51 7.66 7.43 2,200 1,795,100 -34.3
13/01/2021
7.51
 65,766,878 7.39 7.78 7.27 32,100 1,876,700 -35.4
12/01/2021
7.39
 34,677,400 7.39 7.47 7.19 24,300 100 0.4
11/01/2021
7.39
 23,354,900 7.51 7.62 7.39 42,300 18,269 0.5
08/01/2021
7.51
 28,629,500 7.54 7.66 7.43 35,900 7,800 0.5
07/01/2021
7.54
 43,447,700 6.99 7.62 6.99 3,800 41,500 -0.7
06/01/2021
6.99
 19,359,438 6.96 7.15 6.92 1,900 8,200 -0.1
05/01/2021
6.96
 22,063,855 6.76 7.19 6.72 27,600 6,100 0.4
04/01/2021
6.76
 12,476,000 6.68 6.80 6.68 30,800 200 0.5
31/12/2020
6.68
 6,334,400 6.68 6.80 6.68 14,300 65,600 -0.9
30/12/2020
6.68
 10,063,435 6.76 6.84 6.64 12,170 0 0.2
29/12/2020
6.76
 7,765,160 6.84 6.88 6.68 13,020 0 0.2
28/12/2020
6.84
 6,659,710 6.84 7.07 6.76 21,300 0 0.4
25/12/2020
6.84
 8,822,774 6.80 6.92 6.72 300 0 0.0
24/12/2020
6.80
 9,255,010 7.07 7.07 6.68 4,500 8,600 -0.0
23/12/2020
7.07
 10,941,030 7.15 7.15 6.88 4,500 8,600 -0.1
22/12/2020
7.15
 14,807,237 7.03 7.27 6.99 18,100 1,800 0.3
21/12/2020
7.03
 12,695,804 6.80 7.07 6.80 55,700 7,597 0.9
18/12/2020
6.80
 5,043,178 6.72 6.84 6.72 8,400 2,000 0.1
17/12/2020
6.72
 8,406,219 6.72 6.88 6.68 1,300 57,900 -1.0
16/12/2020
6.72
 6,660,662 6.68 6.80 6.68 2,500 191,600 -3.2
15/12/2020
6.68
 6,976,311 6.76 6.84 6.68 2,600 190,000 -3.2

Chính sách bảo mật | Điều khoản sử dụng |