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)
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
03/02/2020
2.84
 27,397,994 2.70 2.84 2.63 85,800 1,914,300 -14.2
31/01/2020
2.70
 18,935,757 2.70 2.84 2.66 4,300 171,800 -1.3
30/01/2020
2.70
 9,105,370 2.77 2.84 2.66 100 207,000 -1.6
22/01/2020
2.77
 5,596,112 2.66 2.77 2.66 79,200 33,000 0.4
21/01/2020
2.66
 3,921,607 2.59 2.73 2.55 600 0 0.0
20/01/2020
2.59
 5,686,173 2.63 2.66 2.59 124,500 20,000 0.8
17/01/2020
2.63
 5,603,239 2.70 2.77 2.63 20,900 0 0.2
16/01/2020
2.70
 5,813,973 2.66 2.77 2.66 29,400 66,200 -0.3
15/01/2020
2.66
 5,862,093 2.59 2.66 2.55 0 0 0
14/01/2020
2.59
 4,213,600 2.59 2.63 2.55 222,200 30,000 1.4
13/01/2020
2.59
 6,713,670 2.55 2.63 2.52 18,100 6,000 0.1
10/01/2020
2.55
 12,074,293 2.34 2.55 2.37 11,100 74,400 -0.4
09/01/2020
2.34
 4,564,607 2.30 2.41 2.30 0 0 0
08/01/2020
2.30
 4,952,178 2.30 2.37 2.27 18,000 40,800 -0.1
07/01/2020
2.30
 1,900,049 2.30 2.37 2.30 0 500 -0.0
06/01/2020
2.30
 2,225,405 2.34 2.37 2.30 1,000 0 0.0
03/01/2020
2.34
 2,756,634 2.41 2.41 2.34 60,400 500 0.4
02/01/2020
2.41
 5,266,138 2.34 2.41 2.34 3,200 0 0.0
31/12/2019
2.34
 3,941,407 2.30 2.37 2.30 10 70 -0.0
30/12/2019
2.30
 6,453,871 2.30 2.37 2.27 131,600 7,300 0.8
27/12/2019
2.30
 3,477,811 2.19 2.30 2.19 7,300 0 0.0
26/12/2019
2.19
 1,602,485 2.23 2.23 2.19 0 0 0
25/12/2019
2.23
 1,527,551 2.23 2.27 2.19 0 0 0
24/12/2019
2.23
 1,083,863 2.23 2.23 2.19 24,000 0 0.1
23/12/2019
2.23
 2,001,002 2.23 2.27 2.19 0 0 0
20/12/2019
2.23
 1,645,382 2.23 2.27 2.19 19,300 0 0.1
19/12/2019
2.23
 2,917,570 2.23 2.27 2.19 3,400 621,300 -3.8
18/12/2019
2.23
 1,234,769 2.27 2.30 2.23 54,100 332,200 -1.7
17/12/2019
2.27
 3,629,055 2.30 2.34 2.23 3,400 492,800 -3.1
16/12/2019
2.30
 8,212,423 2.16 2.37 2.19 12,700 527,500 -3.3
13/12/2019
2.16
 1,287,829 2.16 2.19 2.16 0 377,055 -2.3
12/12/2019
2.16
 859,454 2.19 2.19 2.16 0 118,800 -0.7
11/12/2019
2.19
 1,188,911 2.16 2.19 2.12 0 478,000 -2.9
10/12/2019
2.16
 1,101,616 2.19 2.19 2.16 16,200 0 0.1
09/12/2019
2.19
 1,229,267 2.19 2.23 2.16 600 1,000 -0.0
06/12/2019
2.19
 1,706,660 2.19 2.23 2.16 28,700 0 0.2
05/12/2019
2.19
 1,714,885 2.19 2.23 2.16 0 25 -0.0

Chính sách bảo mật | Điều khoản sử dụng |