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)
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
04/12/2019
2.19
 1,357,587 2.16 2.23 2.16 131,300 0 0.8
03/12/2019
2.16
 1,961,490 2.12 2.19 2.12 1,400 0 0.0
02/12/2019
2.12
 3,284,751 2.16 2.19 2.12 1,400 0 0.0
29/11/2019
2.16
 4,491,797 2.23 2.23 2.16 51,400 0 0.3
28/11/2019
2.23
 1,903,109 2.27 2.30 2.23 0 0 0
27/11/2019
2.27
 1,641,829 2.30 2.34 2.27 13,000 5,000 0.1
26/11/2019
2.30
 2,027,069 2.30 2.34 2.30 150,000 2 1.0
25/11/2019
2.30
 2,104,471 2.30 2.34 2.27 341,000 0 2.2
22/11/2019
2.30
 2,266,356 2.34 2.34 2.30 0 0 0
21/11/2019
2.34
 2,113,433 2.37 2.37 2.30 60,000 150,000 -0.6
20/11/2019
2.37
 2,163,200 2.34 2.37 2.34 433,900 3,000 2.8
19/11/2019
2.34
 1,034,709 2.34 2.37 2.34 0 7,500 -0.0
18/11/2019
2.34
 2,177,965 2.37 2.41 2.34 188,000 0 1.2
15/11/2019
2.37
 2,830,430 2.37 2.41 2.34 2,000 65 0.0
14/11/2019
2.37
 1,009,919 2.41 2.41 2.37 15,000 0 0.1
13/11/2019
2.41
 3,882,309 2.41 2.45 2.37 202,200 400 1.4
12/11/2019
2.41
 1,114,075 2.41 2.45 2.41 332,800 5,500 2.2
11/11/2019
2.41
 2,486,069 2.45 2.45 2.41 35,600 0 0.2
08/11/2019
2.45
 3,735,401 2.45 2.48 2.41 200,000 2,000 1.3
07/11/2019
2.45
 1,742,118 2.41 2.45 2.41 835,850 0 5.6
06/11/2019
2.41
 2,399,849 2.41 2.45 2.41 100 0 0.0
05/11/2019
2.41
 2,862,740 2.41 2.45 2.37 17,000 0 0.1
04/11/2019
2.41
 5,626,319 2.37 2.48 2.37 23,800 0 0.2
01/11/2019
2.37
 1,985,704 2.37 2.41 2.37 20,000 0 0.1
31/10/2019
2.37
 4,408,265 2.37 2.45 2.37 5,220 29,200 -0.2
30/10/2019
2.37
 1,477,074 2.37 2.41 2.37 1,900 0 0.0
29/10/2019
2.37
 1,318,977 2.41 2.48 2.37 400 0 0.0
28/10/2019
2.41
 4,877,805 2.34 2.45 2.34 30,000 1,316 0.2
25/10/2019
2.34
 2,135,660 2.37 2.41 2.34 0 0 0
24/10/2019
2.37
 501,837 2.34 2.37 2.34 45,700 0 0.3
23/10/2019
2.34
 2,654,492 2.37 2.37 2.34 0 5,000 -0.0
22/10/2019
2.37
 1,433,960 2.34 2.37 2.34 740,400 0 4.8
21/10/2019
2.34
 4,536,917 2.37 2.37 2.30 101,300 0 0.7
18/10/2019
2.37
 2,705,778 2.41 2.41 2.34 170,000 0 1.1
17/10/2019
2.41
 1,327,624 2.41 2.45 2.37 0 0 0
16/10/2019
2.41
 2,215,770 2.41 2.45 2.41 1,100 0 0.0
15/10/2019
2.41
 1,850,797 2.41 2.45 2.37 0 0 0
14/10/2019
2.41
 5,452,508 2.37 2.45 2.37 0 10,000 -0.1
11/10/2019
2.37
 1,798,906 2.34 2.41 2.34 0 1,500 -0.0
10/10/2019
2.34
 998,113 2.34 2.37 2.34 0 0 0
09/10/2019
2.34
 2,772,198 2.34 2.41 2.34 72,700 0 0.5
08/10/2019
2.34
 1,642,425 2.34 2.37 2.34 254,100 2,410 1.6
07/10/2019
2.34
 1,861,380 2.34 2.37 2.30 71,500 0 0.5
04/10/2019
2.34
 692,012 2.37 2.37 2.34 500 0 0.0
03/10/2019
2.37
 1,753,704 2.34 2.37 2.30 0 0 0
02/10/2019
2.34
 1,373,693 2.37 2.41 2.34 400 8,685 -0.1
01/10/2019
2.37
 1,957,804 2.37 2.41 2.34 93,600 0 0.6
30/09/2019
2.37
 2,659,011 2.37 2.45 2.37 500 0 0.0
27/09/2019
2.37
 1,976,014 2.41 2.41 2.37 67,700 30,000 0.3
26/09/2019
2.41
 3,054,876 2.34 2.41 2.34 0 10,000 -0.1
25/09/2019
2.34
 1,466,360 2.34 2.37 2.30 34,000 0 0.2
24/09/2019
2.34
 2,874,692 2.37 2.37 2.34 70,200 0 0.5
23/09/2019
2.37
 3,423,276 2.34 2.41 2.34 1,000,100 600 6.6
20/09/2019
2.34
 2,834,949 2.37 2.41 2.34 31,800 0 0.2
19/09/2019
2.37
 5,689,809 2.27 2.37 2.27 1,030,500 5,600 6.6
18/09/2019
2.27
 1,225,628 2.27 2.30 2.27 12,000 0 0.1
17/09/2019
2.27
 2,114,474 2.30 2.30 2.27 622,000 0 3.9
16/09/2019
2.30
 2,609,455 2.27 2.30 2.23 292,000 5,000 1.8
13/09/2019
2.27
 3,719,112 2.23 2.30 2.23 4,800 3,000 0.0
12/09/2019
2.23
 1,793,992 2.23 2.27 2.19 10,000 0 0.1
11/09/2019
2.23
 1,086,359 2.23 2.23 2.19 0 747 -0.0
10/09/2019
2.23
 1,472,328 2.23 2.27 2.19 0 14,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |