Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.55
-0.20
(-1.70%)
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
(2026-08-12) 		-0.10 -0.84% 878,309,600 -12,942,782 0
11.50
12.20
11.55
2 tháng
(2026-07-13) 		-0.85 -6.75% 2,079,808,900 -1,243,185 0
11.20
12.80
11.55
3 tháng
(2026-06-15) 		-2.15 -15.47% 2,994,222,000 -24,151,280 0
11.20
14
11.55
6 tháng
(2026-03-16) 		-3.23 -21.57% 6,774,169,700 -33,337,779 12.3
11.20
15.55
11.55
12 tháng
(2025-09-16) 		-6.19 -34.50% 15,766,356,700 -98,011,379 -1,061.1
11.20
17.94
11.55
24 tháng
(2024-09-23) 		3.91 49.95% 27,771,359,100 -5,817,936 -525.9
7.65
18.78
11.55
36 tháng
(2023-09-27) 		3.70 45.98% 32,996,238,700 -126,798,114 -1,870.8
7.29
18.78
11.55
60 tháng
(2021-10-07) 		-0.44 -3.60% 40,693,446,500 -62,283,789 -1,257.5
4.73
18.78
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2020
5.89
 4,077,089 6.17 6.17 5.89 62,200 300 1.0
27/10/2020
6.17
 2,653,094 6.25 6.29 6.17 3,209,409 3,235,669 -0.4
26/10/2020
6.25
 3,341,535 6.33 6.44 6.25 11,500 65,141 -0.9
23/10/2020
6.33
 5,922,666 6.17 6.41 6.17 6,000 450,658 -7.1
22/10/2020
6.17
 1,747,171 6.21 6.25 6.13 11,000 168,800 -2.5
21/10/2020
6.21
 2,207,565 6.21 6.33 6.21 59,100 14,300 0.7
20/10/2020
6.21
 2,968,500 6.29 6.29 6.17 600 62,200 -1.0
19/10/2020
6.29
 3,038,100 6.37 6.37 6.25 100 64,090 -1.0
16/10/2020
6.37
 2,616,200 6.41 6.52 6.33 300 0 0.0
15/10/2020
6.41
 7,859,200 6.13 6.48 6.13 309,700 94,237 3.5
14/10/2020
6.13
 3,876,000 6.05 6.17 6.01 54,500 9,839 0.7
13/10/2020
6.05
 2,180,200 6.09 6.13 6.01 0 90 -0.0
12/10/2020
6.09
 2,898,400 6.13 6.25 6.05 1,675 54,600 -0.8
09/10/2020
6.13
 3,679,946 6.05 6.17 6.05 0 18,532 -0.3
08/10/2020
6.05
 2,374,324 6.05 6.09 5.97 1,900 15,000 -0.2
07/10/2020
6.05
 3,642,188 6.05 6.17 6.01 0 8,200 -0.1
06/10/2020
6.05
 2,906,371 6.13 6.17 6.05 1,500 52,636 -0.8
05/10/2020
6.13
 2,327,247 6.05 6.25 6.05 1,900 0 0.0
02/10/2020
6.05
 5,375,873 6.05 6.17 5.93 0 2,900 -0.0
01/10/2020
6.05
 2,220,008 6.05 6.09 6.01 3,000 45,772 -0.7
30/09/2020
6.05
 2,039,515 5.97 6.05 5.93 105,600 3,500 1.6
29/09/2020
5.97
 3,785,398 6.13 6.21 5.97 2,300 0 0.0
28/09/2020
6.13
 2,913,564 6.05 6.25 6.01 0 26,001 -0.4
25/09/2020
6.05
 4,512,426 6.05 6.09 5.93 23,800 100 0.4
24/09/2020
6.05
 3,043,715 6.09 6.13 6.01 55,700 0 0.9
23/09/2020
6.09
 3,871,713 6.05 6.13 6.01 0 61,860 -1.0
22/09/2020
6.05
 6,059,487 5.89 6.13 5.85 2,600 21,959 -0.3
21/09/2020
5.89
 6,373,333 5.70 6.05 5.74 100 18,102 -0.3
18/09/2020
5.70
 2,645,106 5.66 5.74 5.66 0 461,200 -6.7
17/09/2020
5.66
 3,230,366 5.62 5.78 5.62 5,000 1,104,578 -16.0
16/09/2020
5.62
 2,044,800 5.70 5.74 5.62 2,000 102,000 -1.4
15/09/2020
5.70
 3,327,918 5.70 5.74 5.66 0 364,900 -5.3
14/09/2020
5.70
 3,928,684 5.74 5.82 5.62 5,100 295,100 -4.2
11/09/2020
5.74
 7,119,274 5.46 5.82 5.46 1,523,000 2,100 21.3
10/09/2020
5.46
 2,441,284 5.46 5.54 5.46 450,100 200 6.3
09/09/2020
5.46
 2,020,868 5.42 5.46 5.30 280,500 110,564 2.3
08/09/2020
5.42
 2,420,180 5.42 5.46 5.34 0 0 0
07/09/2020
5.42
 4,914,333 5.50 5.58 5.38 28,000 9,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |