Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

13.80
0.15
(1.10%)
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
(2026-05-13) 		-0.35 -2.50% 1,083,656,900 3,118,683 0
13.55
14
13.80
2 tháng
(2026-04-13) 		-1.35 -9% 2,322,572,400 -11,999,117 0
13.55
15.55
13.80
3 tháng
(2026-03-16) 		-1.33 -8.89% 3,721,461,200 -13,051,845 12.3
13.55
15.55
13.80
6 tháng
(2025-12-15) 		-2.02 -12.90% 7,517,259,400 -50,489,245 -582.8
13.55
16.76
13.80
12 tháng
(2025-06-17) 		2.14 18.56% 18,523,933,100 -5,059,449 -294.1
11.21
18.78
13.80
24 tháng
(2024-06-24) 		5.46 66.58% 25,651,009,600 4,003,491 -636.3
7.65
18.78
13.80
36 tháng
(2023-06-28) 		5.72 72.18% 31,309,351,600 -112,630,980 -1,929.3
7.29
18.78
13.80
60 tháng
(2021-07-08) 		1.50 12.38% 38,708,114,257 -42,923,542 -1,280.8
4.73
18.78
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2020
4.44
 42,640,800 4.13 4.52 4.05 14,948 5,424,200 -61.3
02/03/2020
4.13
 54,621,200 3.77 4.13 3.58 26,780 365,400 -3.4
28/02/2020
3.77
 34,252,400 3.46 3.77 3.38 110 251,729 -2.3
27/02/2020
3.46
 18,183,092 3.14 3.46 3.14 39,700 393,300 -3.0
26/02/2020
3.14
 30,508,800 2.87 3.14 2.83 8,000 341,800 -2.6
25/02/2020
2.87
 14,033,800 2.79 2.91 2.71 104,000 502,600 -2.9
24/02/2020
2.79
 20,882,603 2.71 2.83 2.63 6,000 4,135,000 -28.7
21/02/2020
2.71
 4,420,990 2.71 2.79 2.67 8,500 85,400 -0.5
20/02/2020
2.71
 9,523,500 2.75 2.83 2.71 93,700 2,391,470 -15.9
19/02/2020
2.75
 6,807,758 2.87 2.87 2.75 70,200 89,100 -0.1
18/02/2020
2.87
 4,349,999 2.91 2.91 2.83 200 500 -0.0
17/02/2020
2.91
 6,810,878 2.87 2.95 2.83 0 99,700 -0.7
14/02/2020
2.87
 5,467,484 2.83 2.91 2.83 0 1,700 -0.0
13/02/2020
2.83
 11,588,530 2.87 2.87 2.75 416,100 9,082 2.9
12/02/2020
2.87
 8,981,890 2.83 2.91 2.83 45,700 2,900 0.3
11/02/2020
2.83
 9,393,306 2.67 2.83 2.67 0 5,400 -0.0
10/02/2020
2.67
 10,748,016 2.79 2.83 2.67 140,100 330,100 -1.3
07/02/2020
2.79
 10,890,679 2.99 3.03 2.79 350,800 1,700 2.6
06/02/2020
2.99
 9,104,379 2.91 3.07 2.91 700 614,400 -4.7
05/02/2020
2.91
 13,147,005 2.67 2.91 2.67 208,229 350,500 -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
2.67
 7,888,715 2.80 2.80 2.59 1,000 550,000 -3.7
03/02/2020
2.80
 27,397,994 2.66 2.80 2.59 85,800 1,914,300 -14.2
31/01/2020
2.66
 18,935,757 2.66 2.80 2.62 4,300 171,800 -1.3
30/01/2020
2.66
 9,105,370 2.73 2.80 2.62 100 207,000 -1.6
22/01/2020
2.73
 5,596,112 2.62 2.73 2.62 79,200 33,000 0.4
21/01/2020
2.62
 3,921,607 2.55 2.69 2.52 600 0 0.0
20/01/2020
2.55
 5,686,173 2.59 2.62 2.55 124,500 20,000 0.8
17/01/2020
2.59
 5,603,239 2.66 2.73 2.59 20,900 0 0.2
16/01/2020
2.66
 5,813,973 2.62 2.73 2.62 29,400 66,200 -0.3
15/01/2020
2.62
 5,862,093 2.55 2.62 2.52 0 0 0
14/01/2020
2.55
 4,213,600 2.55 2.59 2.52 222,200 30,000 1.4
13/01/2020
2.55
 6,713,670 2.52 2.59 2.48 18,100 6,000 0.1
10/01/2020
2.52
 12,074,293 2.30 2.52 2.34 11,100 74,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |