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)
14/12/2020
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
04/09/2020
5.50
 2,911,562 5.54 5.54 5.30 0 0 0
03/09/2020
5.54
 3,325,319 5.54 5.66 5.46 0 45 -0.0
01/09/2020
5.54
 2,901,069 5.46 5.58 5.42 100 0 0.0
31/08/2020
5.46
 3,840,833 5.50 5.62 5.46 5,000 359,385 -4.9
28/08/2020
5.50
 7,182,491 5.34 5.62 5.34 9,700 5,600 0.1
27/08/2020
5.34
 2,860,231 5.27 5.34 5.23 0 117,700 -1.6
26/08/2020
5.27
 2,974,127 5.34 5.38 5.27 7,400 68 0.1
25/08/2020
5.34
 3,263,808 5.38 5.50 5.30 300 46,400 -0.6
24/08/2020
5.38
 3,605,438 5.27 5.50 5.15 0 96,200 -1.3
21/08/2020
5.27
 2,665,504 5.27 5.30 5.23 1,200 0 0.0
20/08/2020
5.27
 1,569,654 5.34 5.46 5.23 0 0 0
19/08/2020
5.34
 8,288,650 4.87 5.34 4.83 1,500 5,817 -0.1
18/08/2020
4.87
 1,662,460 4.91 4.91 4.79 0 0 0
17/08/2020
4.91
 1,279,175 4.91 4.91 4.79 0 0 0
14/08/2020
4.91
 3,428,998 4.99 4.99 4.75 0 518,400 -6.5
13/08/2020
4.99
 2,493,483 4.95 4.99 4.87 0 16,400 -0.2
12/08/2020
4.95
 1,479,341 4.95 4.99 4.87 0 11,100 -0.1
11/08/2020
4.95
 1,533,420 4.99 4.99 4.64 500 20,000 -0.2
10/08/2020
4.99
 2,303,126 4.91 5.03 4.91 0 10,000 -0.1
07/08/2020
4.91
 2,302,905 5.03 5.07 4.91 0 0 0
06/08/2020
5.03
 2,234,716 5.07 5.07 4.91 0 15,000 -0.2
05/08/2020
5.07
 2,609,136 4.95 5.07 4.87 0 6,000 -0.1
04/08/2020
4.95
 4,077,299 4.75 4.95 4.75 200 89,806 -1.1
03/08/2020
4.75
 2,448,825 4.64 4.79 4.52 200 34,500 -0.4
31/07/2020
4.64
 2,249,182 4.68 4.68 4.40 0 0 0
30/07/2020
4.68
 2,219,651 4.68 4.87 4.56 200 12,300 -0.1
29/07/2020
4.68
 3,203,580 4.40 4.83 4.05 2,800 600 0.0
28/07/2020
4.40
 1,999,471 4.01 4.40 3.89 600 0 0.0
27/07/2020
4.01
 5,271,344 4.44 4.44 4.01 4,500 1,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |