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
(2025-12-31) 		-0.40 -2.45% 1,399,675,200 -19,938,600 -318.7
15.75
17
16
2 tháng
(2025-12-01) 		-1.05 -6.18% 2,802,121,500 -12,653,000 -194.8
15.70
17.35
16
3 tháng
(2025-11-03) 		0 0% 4,100,475,900 143,400 9.6
15.30
17.35
16
6 tháng
(2025-08-04) 		-0.51 -3.10% 10,496,523,900 -83,428,209 -1,310.0
15.30
19.05
16
12 tháng
(2025-02-04) 		7.85 96.81% 18,331,813,200 43,018,182 -294.8
8.03
19.05
16
24 tháng
(2024-02-15) 		7.19 82.17% 22,580,966,000 -28,992,819 -1,104.7
7.76
19.05
16
36 tháng
(2023-02-15) 		9.72 156.06% 27,985,888,600 -75,857,571 -1,642.7
6.10
19.05
16
60 tháng
(2021-02-25) 		9.61 151.61% 36,029,853,759 -8,138,214 -892.7
4.80
19.05
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
6.06
 2,449,848 6.22 6.30 6.02 128,300 200,000 -1.1
04/05/2020
6.22
 1,922,976 6.34 6.34 6.18 253,600 155,510 1.5
29/04/2020
6.34
 1,362,714 6.38 6.38 6.26 1,200 55,400 -0.9
28/04/2020
6.38
 1,814,591 6.42 6.42 6.14 25,720 200,000 -2.7
27/04/2020
6.42
 1,674,463 6.54 6.54 6.34 13,885 200,600 0
24/04/2020
6.54
 1,236,565 6.54 6.54 6.38 6,000 0 0.1
23/04/2020
6.54
 1,785,925 6.46 6.70 6.42 565 82,100 -1.3
22/04/2020
6.46
 3,305,313 6.26 6.70 5.78 0 43,000 -0.7
21/04/2020
6.26
 5,584,359 6.94 6.94 6.26 4,600 969,500 -15.4
20/04/2020
6.94
 4,937,658 7.18 7.18 6.94 1,700 603,400 -10.5
17/04/2020
7.18
 4,932,621 7.14 7.26 6.98 1,000 719,500 -12.9
16/04/2020
7.14
 2,606,662 7.18 7.18 6.98 3,800 390,600 -6.9
15/04/2020
7.18
 5,145,129 7.10 7.18 7.02 0 1,800 -0.0
14/04/2020
7.10
 5,084,359 7.10 7.10 6.82 12,510 762,180 -13.1
13/04/2020
7.10
 3,258,600 6.98 7.26 6.78 2,500 578,700 -10.2
10/04/2020
6.98
 4,915,216 6.54 7.18 5.98 5,000 509,100 -8.8
09/04/2020
6.54
 3,893,860 6.18 6.58 6.06 0 57,560 -0.9
08/04/2020
6.18
 6,052,955 5.94 6.18 5.82 6,400 1,463,500 -21.4
07/04/2020
5.94
 5,730,224 5.82 5.94 5.66 5,000 4,300 0.0
06/04/2020
5.82
 9,067,705 5.30 5.82 5.18 200 297 -0.0
03/04/2020
5.30
 4,185,700 5.14 5.30 5.10 0 461,100 -6.0
01/04/2020
5.14
 3,776,573 4.86 5.18 4.78 0 20,300 -0.3
31/03/2020
4.86
 3,548,092 4.74 4.94 4.74 10,000 100 0.1
30/03/2020
4.74
 4,326,720 4.94 4.94 4.62 50 273,700 -3.3
27/03/2020
4.94
 3,671,541 4.98 5.02 4.82 60 1,000,130 -12.4
26/03/2020
4.98
 4,013,630 5.06 5.10 4.90 0 63,228 -0.8
25/03/2020
5.06
 4,967,554 4.74 5.06 4.74 100 36,000 -0.5
24/03/2020
4.74
 8,322,806 4.70 4.78 4.62 0 19,500 -0.2
23/03/2020
4.70
 13,749,681 4.78 4.78 4.62 0 127,810 -1.5
20/03/2020
4.78
 6,011,812 4.70 4.78 4.55 0 27,405 -0.3
19/03/2020
4.70
 4,986,718 4.74 4.74 4.58 0 32,200 -0.4
18/03/2020
4.74
 7,407,963 4.51 4.78 4.39 0 20,336 -0.2
17/03/2020
4.51
 12,199,900 4.39 4.51 4.15 2,300 18,600 -0.2
16/03/2020
4.39
 8,688,136 4.39 4.39 4.19 0 117,200 -1.3
13/03/2020
4.39
 28,882,992 4.47 4.51 4.03 200 1,472,600 -16.1
12/03/2020
4.47
 16,970,413 4.43 4.58 4.31 0 507,800 -5.6
11/03/2020
4.43
 28,794,377 4.03 4.43 3.79 24,219 107,665 -0.9
10/03/2020
4.03
 14,000,432 4.47 4.47 4.03 26,500 42,700 -0.2
09/03/2020
4.47
 4,400,928 4.94 4.94 4.47 320 27 0.0
06/03/2020
4.94
 22,246,933 5.14 5.18 4.78 37,600 113,700 -1.0
05/03/2020
5.14
 65,582,300 4.78 5.26 4.70 4,610 23,599,449 -303.9
04/03/2020
4.78
 50,027,154 4.51 4.78 4.31 50,000 8,983,775 -102.8
03/03/2020
4.51
 42,640,800 4.19 4.58 4.11 14,948 5,424,200 -61.3
02/03/2020
4.19
 54,621,200 3.83 4.19 3.63 26,780 365,400 -3.4
28/02/2020
3.83
 34,252,400 3.51 3.83 3.43 110 251,729 -2.3
27/02/2020
3.51
 18,183,092 3.19 3.51 3.19 39,700 393,300 -3.0
26/02/2020
3.19
 30,508,800 2.91 3.19 2.87 8,000 341,800 -2.6
25/02/2020
2.91
 14,033,800 2.83 2.95 2.75 104,000 502,600 -2.9
24/02/2020
2.83
 20,882,603 2.75 2.87 2.67 6,000 4,135,000 -28.7
21/02/2020
2.75
 4,420,990 2.75 2.83 2.71 8,500 85,400 -0.5
20/02/2020
2.75
 9,523,500 2.79 2.87 2.75 93,700 2,391,470 -15.9
19/02/2020
2.79
 6,807,758 2.91 2.91 2.79 70,200 89,100 -0.1
18/02/2020
2.91
 4,349,999 2.95 2.95 2.87 200 500 -0.0
17/02/2020
2.95
 6,810,878 2.91 2.99 2.87 0 99,700 -0.7
14/02/2020
2.91
 5,467,484 2.87 2.95 2.87 0 1,700 -0.0
13/02/2020
2.87
 11,588,530 2.91 2.91 2.79 416,100 9,082 2.9
12/02/2020
2.91
 8,981,890 2.87 2.95 2.87 45,700 2,900 0.3
11/02/2020
2.87
 9,393,306 2.71 2.87 2.71 0 5,400 -0.0
10/02/2020
2.71
 10,748,016 2.83 2.87 2.71 140,100 330,100 -1.3
07/02/2020
2.83
 10,890,679 3.03 3.07 2.83 350,800 1,700 2.6
06/02/2020
3.03
 9,104,379 2.95 3.11 2.95 700 614,400 -4.7
05/02/2020
2.95
 13,147,005 2.71 2.95 2.71 208,229 350,500 -1.1
04/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/209 (Volume + 20.90%, Ratio=0.21)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
04/02/2020
2.71
 7,888,715 2.84 2.84 2.63 1,000 550,000 -3.7

Chính sách bảo mật | Điều khoản sử dụng |