Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

13.80
0.15
(1.10%)
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
(2026-05-13) 		-0.35 -2.50% 1,083,656,900 3,118,683 0
13.55
14
13.80
2 tháng
(2026-04-13) 		-1.35 -9% 2,322,572,400 -11,999,117 0
13.55
15.55
13.80
3 tháng
(2026-03-16) 		-1.33 -8.89% 3,721,461,200 -13,051,845 12.3
13.55
15.55
13.80
6 tháng
(2025-12-15) 		-2.02 -12.90% 7,517,259,400 -50,489,245 -582.8
13.55
16.76
13.80
12 tháng
(2025-06-17) 		2.14 18.56% 18,523,933,100 -5,059,449 -294.1
11.21
18.78
13.80
24 tháng
(2024-06-24) 		5.46 66.58% 25,651,009,600 4,003,491 -636.3
7.65
18.78
13.80
36 tháng
(2023-06-28) 		5.72 72.18% 31,309,351,600 -112,630,980 -1,929.3
7.29
18.78
13.80
60 tháng
(2021-07-08) 		1.50 12.38% 38,708,114,257 -42,923,542 -1,280.8
4.73
18.78
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/12/2020
6.76
 9,006,160 6.80 6.84 6.72 5,100 3,234 0.0
11/12/2020
6.80
 6,168,645 6.72 6.84 6.68 245,200 9,000 4.1
10/12/2020
6.72
 5,319,840 6.84 6.88 6.72 192,600 60 3.3
09/12/2020
6.84
 6,355,602 6.88 6.96 6.84 145,300 54,600 1.6
08/12/2020
6.88
 18,041,591 6.72 6.99 6.72 5,200 2,000 0.1
07/12/2020
6.72
 7,557,828 6.68 6.76 6.64 5,200 5,183 0.0
04/12/2020
6.68
 7,673,945 6.80 6.80 6.68 55,300 4,100 0.9
03/12/2020
6.80
 4,729,010 6.84 6.88 6.76 500 80 0.0
02/12/2020
6.84
 9,787,560 6.80 6.92 6.76 136,500 100 2.4
01/12/2020
6.80
 20,348,126 6.68 6.92 6.52 400 147,500 -2.5
30/11/2020
6.68
 3,500,460 6.68 6.72 6.60 0 33,900 -0.6
27/11/2020
6.68
 2,582,349 6.72 6.72 6.64 500 300 0.0
26/11/2020
6.72
 3,815,440 6.72 6.80 6.64 500 9,775 -0.2
25/11/2020
6.72
 8,716,895 6.64 6.80 6.52 0 0 0
24/11/2020
6.64
 4,970,441 6.68 6.68 6.48 2,600 6,000 -0.1
23/11/2020
6.68
 2,740,889 6.72 6.72 6.64 100 10,400 0
20/11/2020
6.72
 2,413,135 6.72 6.80 6.68 15,700 500 0.3
19/11/2020
6.72
 3,476,660 6.80 6.80 6.64 900 14,400 -0.2
18/11/2020
6.80
 3,217,101 6.80 6.80 6.68 400 0 0.0
17/11/2020
6.80
 3,653,250 6.68 6.80 6.64 400 7,700 -0.1
16/11/2020
6.68
 2,902,673 6.80 6.84 6.64 8,000 27,000 -0.3
13/11/2020
6.80
 3,705,768 6.88 6.88 6.72 300 0 0.0
12/11/2020
6.88
 3,560,797 6.68 6.88 6.60 1,500 84,200 -1.4
11/11/2020
6.68
 2,426,740 6.68 6.72 6.56 55,800 100 0.9
10/11/2020
6.68
 3,548,253 6.68 6.88 6.64 9,000 600 0.1
09/11/2020
6.68
 7,667,962 6.33 6.68 6.29 19,000 15,900 0.0
06/11/2020
6.33
 3,304,476 6.21 6.33 6.17 1,500 2,300 -0.0
05/11/2020
6.21
 2,194,902 6.29 6.29 6.17 10,000 0 0.2
04/11/2020
6.29
 2,195,894 6.21 6.29 6.17 25,000 500 0.4
03/11/2020
6.21
 2,058,712 6.13 6.21 6.13 0 58,800 -0.9
02/11/2020
6.13
 1,636,433 6.05 6.13 6.01 0 0 0
30/10/2020
6.05
 1,458,723 5.93 6.09 5.89 214,600 10,100 3.2
29/10/2020
5.93
 2,798,096 5.89 6.05 5.82 4,000 8,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |