Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

14.55
0.10
(0.69%)
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
(2026-03-31) 		-0.78 -5.06% 1,611,367,300 -13,582,406 0
14.45
15.55
14.55
2 tháng
(2026-03-02) 		-0.87 -5.67% 3,078,245,100 -18,442,675 -23.2
14.14
15.55
14.55
3 tháng
(2026-01-30) 		-1.22 -7.73% 3,918,975,900 -32,105,975 -239.4
14.14
15.97
14.55
6 tháng
(2025-11-03) 		-1.17 -7.45% 8,019,451,800 -31,962,575 -229.8
14.14
17.10
14.55
12 tháng
(2025-05-05) 		3.88 36.33% 19,280,517,300 1,834,081 -621.2
10.50
18.78
14.55
24 tháng
(2024-05-10) 		6.14 72.97% 25,066,591,100 -9,304,840 -757.0
7.65
18.78
14.55
36 tháng
(2023-05-16) 		7.42 104.10% 30,738,718,600 -120,647,510 -1,981.6
7.10
18.78
14.55
60 tháng
(2021-05-26) 		1.58 12.20% 38,221,814,700 -43,469,395 -1,204.0
4.73
18.78
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2019
2.34
 2,830,430 2.34 2.38 2.30 2,000 65 0.0
14/11/2019
2.34
 1,009,919 2.38 2.38 2.34 15,000 0 0.1
13/11/2019
2.38
 3,882,309 2.38 2.41 2.34 202,200 400 1.4
12/11/2019
2.38
 1,114,075 2.38 2.41 2.38 332,800 5,500 2.2
11/11/2019
2.38
 2,486,069 2.41 2.41 2.38 35,600 0 0.2
08/11/2019
2.41
 3,735,401 2.41 2.45 2.38 200,000 2,000 1.3
07/11/2019
2.41
 1,742,118 2.38 2.41 2.38 835,850 0 5.6
06/11/2019
2.38
 2,399,849 2.38 2.41 2.38 100 0 0.0
05/11/2019
2.38
 2,862,740 2.38 2.41 2.34 17,000 0 0.1
04/11/2019
2.38
 5,626,319 2.34 2.45 2.34 23,800 0 0.2
01/11/2019
2.34
 1,985,704 2.34 2.38 2.34 20,000 0 0.1
31/10/2019
2.34
 4,408,265 2.34 2.41 2.34 5,220 29,200 -0.2
30/10/2019
2.34
 1,477,074 2.34 2.38 2.34 1,900 0 0.0
29/10/2019
2.34
 1,318,977 2.38 2.45 2.34 400 0 0.0
28/10/2019
2.38
 4,877,805 2.30 2.41 2.30 30,000 1,316 0.2
25/10/2019
2.30
 2,135,660 2.34 2.38 2.30 0 0 0
24/10/2019
2.34
 501,837 2.30 2.34 2.30 45,700 0 0.3
23/10/2019
2.30
 2,654,492 2.34 2.34 2.30 0 5,000 -0.0
22/10/2019
2.34
 1,433,960 2.30 2.34 2.30 740,400 0 4.8
21/10/2019
2.30
 4,536,917 2.34 2.34 2.27 101,300 0 0.7
18/10/2019
2.34
 2,705,778 2.38 2.38 2.30 170,000 0 1.1
17/10/2019
2.38
 1,327,624 2.38 2.41 2.34 0 0 0
16/10/2019
2.38
 2,215,770 2.38 2.41 2.38 1,100 0 0.0
15/10/2019
2.38
 1,850,797 2.38 2.41 2.34 0 0 0
14/10/2019
2.38
 5,452,508 2.34 2.41 2.34 0 10,000 -0.1
11/10/2019
2.34
 1,798,906 2.30 2.38 2.30 0 1,500 -0.0
10/10/2019
2.30
 998,113 2.30 2.34 2.30 0 0 0
09/10/2019
2.30
 2,772,198 2.30 2.38 2.30 72,700 0 0.5
08/10/2019
2.30
 1,642,425 2.30 2.34 2.30 254,100 2,410 1.6
07/10/2019
2.30
 1,861,380 2.30 2.34 2.27 71,500 0 0.5
04/10/2019
2.30
 692,012 2.34 2.34 2.30 500 0 0.0
03/10/2019
2.34
 1,753,704 2.30 2.34 2.27 0 0 0
02/10/2019
2.30
 1,373,693 2.34 2.38 2.30 400 8,685 -0.1
01/10/2019
2.34
 1,957,804 2.34 2.38 2.30 93,600 0 0.6
30/09/2019
2.34
 2,659,011 2.34 2.41 2.34 500 0 0.0
27/09/2019
2.34
 1,976,014 2.38 2.38 2.34 67,700 30,000 0.3
26/09/2019
2.38
 3,054,876 2.30 2.38 2.30 0 10,000 -0.1
25/09/2019
2.30
 1,466,360 2.30 2.34 2.27 34,000 0 0.2
24/09/2019
2.30
 2,874,692 2.34 2.34 2.30 70,200 0 0.5
23/09/2019
2.34
 3,423,276 2.30 2.38 2.30 1,000,100 600 6.6
20/09/2019
2.30
 2,834,949 2.34 2.38 2.30 31,800 0 0.2
19/09/2019
2.34
 5,689,809 2.23 2.34 2.23 1,030,500 5,600 6.6
18/09/2019
2.23
 1,225,628 2.23 2.27 2.23 12,000 0 0.1
17/09/2019
2.23
 2,114,474 2.27 2.27 2.23 622,000 0 3.9
16/09/2019
2.27
 2,609,455 2.23 2.27 2.20 292,000 5,000 1.8
13/09/2019
2.23
 3,719,112 2.20 2.27 2.20 4,800 3,000 0.0
12/09/2019
2.20
 1,793,992 2.20 2.23 2.16 10,000 0 0.1
11/09/2019
2.20
 1,086,359 2.20 2.20 2.16 0 747 -0.0
10/09/2019
2.20
 1,472,328 2.20 2.23 2.16 0 14,000 -0.1
09/09/2019
2.20
 610,473 2.20 2.20 2.16 0 0 0
06/09/2019
2.20
 1,402,399 2.20 2.23 2.16 80,000 55,000 0.2
05/09/2019
2.20
 1,230,525 2.23 2.23 2.20 4,500 0 0.0
04/09/2019
2.23
 2,036,434 2.20 2.23 2.16 19,000 39,500 -0.1
03/09/2019
2.20
 2,415,703 2.23 2.27 2.20 1,015,500 3,000 6.4
30/08/2019
2.23
 2,124,956 2.23 2.27 2.20 500,500 3,000 3.1
29/08/2019
2.23
 1,196,348 2.23 2.27 2.23 203,000 3,300 1.3
28/08/2019
2.23
 2,363,726 2.23 2.27 2.20 1,130,000 500 7.1
27/08/2019
2.23
 3,619,470 2.23 2.27 2.20 1,014,100 0 6.4
26/08/2019
2.23
 2,997,472 2.23 2.23 2.16 500,000 23,000 3.0
23/08/2019
2.23
 5,467,301 2.16 2.23 2.16 1,190,000 26,140 7.2
22/08/2019
2.16
 2,565,008 2.16 2.20 2.13 20,000 72,000 -0.3
21/08/2019
2.16
 5,226,753 2.20 2.20 2.16 308,000 1,486,713 -7.3
20/08/2019
2.20
 6,238,858 2.23 2.27 2.20 0 0 0
19/08/2019
2.23
 2,151,786 2.23 2.27 2.20 200,000 6,000 1.2
16/08/2019
2.23
 3,378,952 2.23 2.27 2.20 1,000 10,000 -0.1
15/08/2019
2.23
 2,775,767 2.27 2.27 2.20 0 40,000 -0.3
14/08/2019
2.27
 1,961,389 2.27 2.30 2.23 1,500 1,100 0.0
13/08/2019
2.27
 1,780,796 2.27 2.30 2.23 10,000 2,700 0.0
12/08/2019
2.27
 1,033,448 2.27 2.30 2.27 10 0 0.0
09/08/2019
2.27
 2,219,241 2.27 2.30 2.27 200,000 0 1.3
08/08/2019
2.27
 2,085,509 2.27 2.30 2.23 10,400 0 0.1
07/08/2019
2.27
 2,091,815 2.27 2.30 2.23 1,100 0 0.0
06/08/2019
2.27
 3,949,015 2.30 2.30 2.23 200 73,420 -0.5
05/08/2019
2.30
 4,611,097 2.34 2.34 2.27 220,800 0 1.4
02/08/2019
2.34
 1,128,200 2.34 2.34 2.30 0 0 0
01/08/2019
2.34
 2,954,500 2.34 2.38 2.30 100 40,000 -0.3
31/07/2019
2.34
 9,593,100 2.34 2.38 2.27 604,300 0 3.9
30/07/2019
2.34
 3,580,300 2.41 2.41 2.34 10,000 0 0.1
29/07/2019
2.41
 1,478,717 2.45 2.45 2.38 1,600 0 0.0
26/07/2019
2.45
 4,236,831 2.45 2.45 2.41 89,500 0 0.6
25/07/2019
2.45
 1,368,419 2.41 2.45 2.41 12,900 7,500 0.0
24/07/2019
2.41
 6,613,100 2.41 2.48 2.41 48,600 22,175 0.2
23/07/2019
2.41
 3,123,309 2.41 2.45 2.38 15,100 12,000 0.0
22/07/2019
2.41
 3,553,148 2.45 2.45 2.38 4,100 10,100 -0.0
19/07/2019
2.45
 3,296,284 2.41 2.45 2.38 414,600 20,300 2.7
18/07/2019
2.41
 3,502,537 2.41 2.45 2.38 43,200 0 0.3
17/07/2019
2.41
 7,431,226 2.38 2.45 2.38 0 10,000 -0.1
16/07/2019
2.38
 2,837,140 2.38 2.41 2.38 600 0 0.0
15/07/2019
2.38
 698,259 2.38 2.41 2.38 28,300 0 0.2
12/07/2019
2.38
 2,234,725 2.41 2.45 2.38 1,200 0 0.0
11/07/2019
2.41
 3,212,091 2.38 2.45 2.38 10,000 150,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |