Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.55
-0.20
(-1.70%)
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
(2026-08-12) 		-0.10 -0.84% 878,309,600 -12,942,782 0
11.50
12.20
11.55
2 tháng
(2026-07-13) 		-0.85 -6.75% 2,079,808,900 -1,243,185 0
11.20
12.80
11.55
3 tháng
(2026-06-15) 		-2.15 -15.47% 2,994,222,000 -24,151,280 0
11.20
14
11.55
6 tháng
(2026-03-16) 		-3.23 -21.57% 6,774,169,700 -33,337,779 12.3
11.20
15.55
11.55
12 tháng
(2025-09-16) 		-6.19 -34.50% 15,766,356,700 -98,011,379 -1,061.1
11.20
17.94
11.55
24 tháng
(2024-09-23) 		3.91 49.95% 27,771,359,100 -5,817,936 -525.9
7.65
18.78
11.55
36 tháng
(2023-09-27) 		3.70 45.98% 32,996,238,700 -126,798,114 -1,870.8
7.29
18.78
11.55
60 tháng
(2021-10-07) 		-0.44 -3.60% 40,693,446,500 -62,283,789 -1,257.5
4.73
18.78
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2020
2.30
 4,564,607 2.27 2.38 2.27 0 0 0
08/01/2020
2.27
 4,952,178 2.27 2.34 2.23 18,000 40,800 -0.1
07/01/2020
2.27
 1,900,049 2.27 2.34 2.27 0 500 -0.0
06/01/2020
2.27
 2,225,405 2.30 2.34 2.27 1,000 0 0.0
03/01/2020
2.30
 2,756,634 2.38 2.38 2.30 60,400 500 0.4
02/01/2020
2.38
 5,266,138 2.30 2.38 2.30 3,200 0 0.0
31/12/2019
2.30
 3,941,407 2.27 2.34 2.27 10 70 -0.0
30/12/2019
2.27
 6,453,871 2.27 2.34 2.23 131,600 7,300 0.8
27/12/2019
2.27
 3,477,811 2.16 2.27 2.16 7,300 0 0.0
26/12/2019
2.16
 1,602,485 2.20 2.20 2.16 0 0 0
25/12/2019
2.20
 1,527,551 2.20 2.23 2.16 0 0 0
24/12/2019
2.20
 1,083,863 2.20 2.20 2.16 24,000 0 0.1
23/12/2019
2.20
 2,001,002 2.20 2.23 2.16 0 0 0
20/12/2019
2.20
 1,645,382 2.20 2.23 2.16 19,300 0 0.1
19/12/2019
2.20
 2,917,570 2.20 2.23 2.16 3,400 621,300 -3.8
18/12/2019
2.20
 1,234,769 2.23 2.27 2.20 54,100 332,200 -1.7
17/12/2019
2.23
 3,629,055 2.27 2.30 2.20 3,400 492,800 -3.1
16/12/2019
2.27
 8,212,423 2.13 2.34 2.16 12,700 527,500 -3.3
13/12/2019
2.13
 1,287,829 2.13 2.16 2.13 0 377,055 -2.3
12/12/2019
2.13
 859,454 2.16 2.16 2.13 0 118,800 -0.7
11/12/2019
2.16
 1,188,911 2.13 2.16 2.09 0 478,000 -2.9
10/12/2019
2.13
 1,101,616 2.16 2.16 2.13 16,200 0 0.1
09/12/2019
2.16
 1,229,267 2.16 2.20 2.13 600 1,000 -0.0
06/12/2019
2.16
 1,706,660 2.16 2.20 2.13 28,700 0 0.2
05/12/2019
2.16
 1,714,885 2.16 2.20 2.13 0 25 -0.0
04/12/2019
2.16
 1,357,587 2.13 2.20 2.13 131,300 0 0.8
03/12/2019
2.13
 1,961,490 2.09 2.16 2.09 1,400 0 0.0
02/12/2019
2.09
 3,284,751 2.13 2.16 2.09 1,400 0 0.0
29/11/2019
2.13
 4,491,797 2.20 2.20 2.13 51,400 0 0.3
28/11/2019
2.20
 1,903,109 2.23 2.27 2.20 0 0 0
27/11/2019
2.23
 1,641,829 2.27 2.30 2.23 13,000 5,000 0.1
26/11/2019
2.27
 2,027,069 2.27 2.30 2.27 150,000 2 1.0
25/11/2019
2.27
 2,104,471 2.27 2.30 2.23 341,000 0 2.2
22/11/2019
2.27
 2,266,356 2.30 2.30 2.27 0 0 0
21/11/2019
2.30
 2,113,433 2.34 2.34 2.27 60,000 150,000 -0.6
20/11/2019
2.34
 2,163,200 2.30 2.34 2.30 433,900 3,000 2.8
19/11/2019
2.30
 1,034,709 2.30 2.34 2.30 0 7,500 -0.0
18/11/2019
2.30
 2,177,965 2.34 2.38 2.30 188,000 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |