Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.25
0.05
(0.45%)
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)
24/07/2020
4.44
 3,025,000 4.79 4.87 4.32 38,100 800 0.4
23/07/2020
4.79
 2,362,700 4.99 4.99 4.79 22,700 235,600 -2.6
22/07/2020
4.99
 2,032,985 5.07 5.07 4.95 20 370,000 -4.7
21/07/2020
5.07
 2,286,887 5.07 5.11 4.99 1,000 429,600 -5.5
20/07/2020
5.07
 2,219,626 5.11 5.15 5.03 0 355,107 -4.6
17/07/2020
5.11
 2,633,880 5.07 5.19 4.99 0 505,200 -6.5
16/07/2020
5.07
 1,813,339 5.03 5.11 4.99 0 7,800 -0.1
15/07/2020
5.03
 2,220,375 5.11 5.15 5.03 2,800 7 0.0
14/07/2020
5.11
 2,109,415 5.11 5.11 5.03 0 12,014 -0.2
13/07/2020
5.11
 1,937,600 5.15 5.19 5.07 200 4,000 -0.0
10/07/2020
5.15
 1,245,647 5.23 5.27 5.15 5,500 13,300 -0.1
09/07/2020
5.23
 2,207,065 5.15 5.27 5.11 3,000 1,200 0.0
08/07/2020
5.15
 1,322,431 5.15 5.23 4.87 7,900 0 0.1
07/07/2020
5.15
 2,588,555 5.07 5.27 4.72 1,300 75,370 -1.0
06/07/2020
5.07
 1,669,494 5.03 5.15 4.95 0 44,400 -0.6
03/07/2020
5.03
 1,079,047 5.11 5.15 5.03 24,400 0 0.3
02/07/2020
5.11
 1,258,750 5.19 5.23 5.11 1,700 24,380 -0.3
01/07/2020
5.19
 1,490,369 5.11 5.27 4.83 900 19,800 -0.2
30/06/2020
5.11
 3,048,688 5.15 5.30 4.79 8,700 96,657 -1.2
29/06/2020
5.15
 1,810,313 5.50 5.50 5.11 4,900 6,229 -0.0
26/06/2020
5.50
 1,661,000 5.62 5.74 5.50 7,700 5,690 0.0
25/06/2020
5.62
 1,218,440 5.46 5.62 5.34 2,150 1,700 0.0
24/06/2020
5.46
 3,058,217 5.58 5.74 5.46 200 221,400 -3.1
23/06/2020
5.58
 3,125,484 5.70 5.74 5.50 7,519 2,600 0.1
22/06/2020
5.70
 1,547,627 5.78 5.93 5.70 100 600 -0.0
19/06/2020
5.78
 1,899,304 5.50 5.78 5.50 0 0 0
18/06/2020
5.50
 4,087,187 5.70 5.78 5.42 29,600 1,300 0.4
17/06/2020
5.70
 5,292,600 6.33 6.33 5.70 0 386,000 -0.0
16/06/2020
6.33
 8,303,243 6.21 6.44 6.17 0 386,000 -6.2
15/06/2020
6.21
 7,107,827 6.29 6.44 6.09 200 261,780 -4.2
12/06/2020
6.29
 3,997,346 6.09 6.29 5.50 14,900 530,880 -8.0
11/06/2020
6.09
 11,068,056 6.37 6.64 6.09 41,000 458,796 -7.0
10/06/2020
6.37
 4,871,557 6.33 6.44 6.21 101,800 303,530 -3.2
09/06/2020
6.33
 4,048,463 6.44 6.48 6.33 150 315,712 -5.1
08/06/2020
6.44
 7,691,861 6.29 6.52 6.25 2,700 850,500 -13.8
05/06/2020
6.29
 5,735,946 6.25 6.29 6.13 100 561,483 -8.8
04/06/2020
6.25
 6,320,457 5.97 6.29 5.97 275 117,500 -1.9
03/06/2020
5.97
 12,214,182 5.50 5.97 5.42 5,500 1,075,606 -15.9
02/06/2020
5.50
 4,778,747 5.54 5.62 5.42 417,200 106,900 4.4
01/06/2020
5.54
 9,478,349 5.50 5.58 5.38 907,700 2,396,805 -20.7
29/05/2020
5.50
 6,773,051 5.54 5.54 5.38 682,600 2,093,533 -19.5
28/05/2020
5.54
 9,248,948 5.34 5.62 5.27 213,000 83,100 1.8
27/05/2020
5.34
 9,628,207 5.50 5.58 5.27 26,500 15,633 0
26/05/2020
5.50
 9,933,431 5.54 5.62 5.15 163,911 123,735 0.5
25/05/2020
5.54
 8,898,341 5.19 5.70 5.15 25,050 2,027,209 -28.4
22/05/2020
5.19
 13,863,233 4.72 5.19 4.52 8,630 2,200,000 -28.0
21/05/2020
4.72
 26,292,100 5.15 5.15 4.64 16,380 197,345 -2.2
20/05/2020
5.15
 6,287,217 5.70 5.70 5.15 20,000 50 0.3
19/05/2020
5.70
 4,170,990 5.85 6.05 5.66 2,100 5,700 -0.1
18/05/2020
5.85
 6,367,453 6.09 6.09 5.50 800 287,100 -4.0
15/05/2020
6.09
 4,373,756 6.76 6.76 6.09 2,500 606,340 -9.8
14/05/2020
6.76
 2,680,578 6.80 6.84 6.64 0 318,100 -5.5
13/05/2020
6.80
 1,176,130 6.80 6.84 6.64 18 18,200 -0.3
12/05/2020
6.80
 1,542,100 6.88 6.88 6.72 300 0 0.0
11/05/2020
6.88
 2,107,280 6.68 6.88 6.64 1,100 84,300 -1.4
08/05/2020
6.68
 3,808,903 6.33 6.68 6.09 0 503,000 -8.4
07/05/2020
6.33
 2,012,928 6.09 6.33 6.09 10 275,100 -4.3
06/05/2020
6.09
 2,733,300 5.97 6.09 5.82 128,600 351,100 -3.4
05/05/2020
5.97
 2,449,848 6.13 6.21 5.93 128,300 200,000 -1.1
04/05/2020
6.13
 1,922,976 6.25 6.25 6.09 253,600 155,510 1.5
29/04/2020
6.25
 1,362,714 6.29 6.29 6.17 1,200 55,400 -0.9
28/04/2020
6.29
 1,814,591 6.33 6.33 6.05 25,720 200,000 -2.7
27/04/2020
6.33
 1,674,463 6.44 6.44 6.25 13,885 200,600 0
24/04/2020
6.44
 1,236,565 6.44 6.44 6.29 6,000 0 0.1
23/04/2020
6.44
 1,785,925 6.37 6.60 6.33 565 82,100 -1.3
22/04/2020
6.37
 3,305,313 6.17 6.60 5.70 0 43,000 -0.7
21/04/2020
6.17
 5,584,359 6.84 6.84 6.17 4,600 969,500 -15.4
20/04/2020
6.84
 4,937,658 7.07 7.07 6.84 1,700 603,400 -10.5
17/04/2020
7.07
 4,932,621 7.03 7.15 6.88 1,000 719,500 -12.9
16/04/2020
7.03
 2,606,662 7.07 7.07 6.88 3,800 390,600 -6.9
15/04/2020
7.07
 5,145,129 6.99 7.07 6.92 0 1,800 -0.0
14/04/2020
6.99
 5,084,359 6.99 6.99 6.72 12,510 762,180 -13.1
13/04/2020
6.99
 3,258,600 6.88 7.15 6.68 2,500 578,700 -10.2
10/04/2020
6.88
 4,915,216 6.44 7.07 5.89 5,000 509,100 -8.8
09/04/2020
6.44
 3,893,860 6.09 6.48 5.97 0 57,560 -0.9
08/04/2020
6.09
 6,052,955 5.85 6.09 5.74 6,400 1,463,500 -21.4
07/04/2020
5.85
 5,730,224 5.74 5.85 5.58 5,000 4,300 0.0
06/04/2020
5.74
 9,067,705 5.23 5.74 5.11 200 297 -0.0
03/04/2020
5.23
 4,185,700 5.07 5.23 5.03 0 461,100 -6.0
01/04/2020
5.07
 3,776,573 4.79 5.11 4.72 0 20,300 -0.3
31/03/2020
4.79
 3,548,092 4.68 4.87 4.68 10,000 100 0.1
30/03/2020
4.68
 4,326,720 4.87 4.87 4.56 50 273,700 -3.3
27/03/2020
4.87
 3,671,541 4.91 4.95 4.75 60 1,000,130 -12.4
26/03/2020
4.91
 4,013,630 4.99 5.03 4.83 0 63,228 -0.8
25/03/2020
4.99
 4,967,554 4.68 4.99 4.68 100 36,000 -0.5
24/03/2020
4.68
 8,322,806 4.64 4.72 4.56 0 19,500 -0.2
23/03/2020
4.64
 13,749,681 4.72 4.72 4.56 0 127,810 -1.5
20/03/2020
4.72
 6,011,812 4.64 4.72 4.48 0 27,405 -0.3
19/03/2020
4.64
 4,986,718 4.68 4.68 4.52 0 32,200 -0.4
18/03/2020
4.68
 7,407,963 4.44 4.72 4.32 0 20,336 -0.2
17/03/2020
4.44
 12,199,900 4.32 4.44 4.09 2,300 18,600 -0.2
16/03/2020
4.32
 8,688,136 4.32 4.32 4.13 0 117,200 -1.3
13/03/2020
4.32
 28,882,992 4.40 4.44 3.97 200 1,472,600 -16.1
12/03/2020
4.40
 16,970,413 4.36 4.52 4.24 0 507,800 -5.6
11/03/2020
4.36
 28,794,377 3.97 4.36 3.73 24,219 107,665 -0.9
10/03/2020
3.97
 14,000,432 4.40 4.40 3.97 26,500 42,700 -0.2
09/03/2020
4.40
 4,400,928 4.87 4.87 4.40 320 27 0.0
06/03/2020
4.87
 22,246,933 5.07 5.11 4.72 37,600 113,700 -1.0
05/03/2020
5.07
 65,582,300 4.72 5.19 4.64 4,610 23,599,449 -303.9
04/03/2020
4.72
 50,027,154 4.44 4.72 4.24 50,000 8,983,775 -102.8

Chính sách bảo mật | Điều khoản sử dụng |