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)
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
09/09/2019
2.23
 610,473 2.23 2.23 2.19 0 0 0
06/09/2019
2.23
 1,402,399 2.23 2.27 2.19 80,000 55,000 0.2
05/09/2019
2.23
 1,230,525 2.27 2.27 2.23 4,500 0 0.0
04/09/2019
2.27
 2,036,434 2.23 2.27 2.19 19,000 39,500 -0.1
03/09/2019
2.23
 2,415,703 2.27 2.30 2.23 1,015,500 3,000 6.4
30/08/2019
2.27
 2,124,956 2.27 2.30 2.23 500,500 3,000 3.1
29/08/2019
2.27
 1,196,348 2.27 2.30 2.27 203,000 3,300 1.3
28/08/2019
2.27
 2,363,726 2.27 2.30 2.23 1,130,000 500 7.1
27/08/2019
2.27
 3,619,470 2.27 2.30 2.23 1,014,100 0 6.4
26/08/2019
2.27
 2,997,472 2.27 2.27 2.19 500,000 23,000 3.0
23/08/2019
2.27
 5,467,301 2.19 2.27 2.19 1,190,000 26,140 7.2
22/08/2019
2.19
 2,565,008 2.19 2.23 2.16 20,000 72,000 -0.3
21/08/2019
2.19
 5,226,753 2.23 2.23 2.19 308,000 1,486,713 -7.3
20/08/2019
2.23
 6,238,858 2.27 2.30 2.23 0 0 0
19/08/2019
2.27
 2,151,786 2.27 2.30 2.23 200,000 6,000 1.2
16/08/2019
2.27
 3,378,952 2.27 2.30 2.23 1,000 10,000 -0.1
15/08/2019
2.27
 2,775,767 2.30 2.30 2.23 0 40,000 -0.3
14/08/2019
2.30
 1,961,389 2.30 2.34 2.27 1,500 1,100 0.0
13/08/2019
2.30
 1,780,796 2.30 2.34 2.27 10,000 2,700 0.0
12/08/2019
2.30
 1,033,448 2.30 2.34 2.30 10 0 0.0
09/08/2019
2.30
 2,219,241 2.30 2.34 2.30 200,000 0 1.3
08/08/2019
2.30
 2,085,509 2.30 2.34 2.27 10,400 0 0.1
07/08/2019
2.30
 2,091,815 2.30 2.34 2.27 1,100 0 0.0
06/08/2019
2.30
 3,949,015 2.34 2.34 2.27 200 73,420 -0.5
05/08/2019
2.34
 4,611,097 2.37 2.37 2.30 220,800 0 1.4
02/08/2019
2.37
 1,128,200 2.37 2.37 2.34 0 0 0
01/08/2019
2.37
 2,954,500 2.37 2.41 2.34 100 40,000 -0.3
31/07/2019
2.37
 9,593,100 2.37 2.41 2.30 604,300 0 3.9
30/07/2019
2.37
 3,580,300 2.45 2.45 2.37 10,000 0 0.1
29/07/2019
2.45
 1,478,717 2.48 2.48 2.41 1,600 0 0.0
26/07/2019
2.48
 4,236,831 2.48 2.48 2.45 89,500 0 0.6
25/07/2019
2.48
 1,368,419 2.45 2.48 2.45 12,900 7,500 0.0
24/07/2019
2.45
 6,613,100 2.45 2.52 2.45 48,600 22,175 0.2
23/07/2019
2.45
 3,123,309 2.45 2.48 2.41 15,100 12,000 0.0
22/07/2019
2.45
 3,553,148 2.48 2.48 2.41 4,100 10,100 -0.0
19/07/2019
2.48
 3,296,284 2.45 2.48 2.41 414,600 20,300 2.7
18/07/2019
2.45
 3,502,537 2.45 2.48 2.41 43,200 0 0.3
17/07/2019
2.45
 7,431,226 2.41 2.48 2.41 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |