Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.45
0.25
(2.23%)
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
(2026-06-29) 		-2.20 -16.18% 1,134,679,300 852,624 0
11.20
13.70
11.20
2 tháng
(2026-06-01) 		-2.35 -17.09% 2,087,936,600 7,262,549 0
11.20
14
11.20
3 tháng
(2026-05-04) 		-2.95 -20.56% 3,108,985,500 1,237,083 0
11.20
14.35
11.20
6 tháng
(2026-01-30) 		-4.37 -27.71% 6,983,106,600 -30,337,905 -239.4
11.20
15.97
11.20
12 tháng
(2025-08-04) 		-4.82 -29.73% 17,479,630,500 -113,766,114 -1,549.4
11.20
18.78
11.20
24 tháng
(2024-08-08) 		3.53 44.78% 26,688,818,500 8,156,738 -578.9
7.65
18.78
11.20
36 tháng
(2023-08-14) 		2.01 21.39% 32,268,040,600 -132,735,140 -2,178.8
7.29
18.78
11.20
60 tháng
(2021-08-24) 		-0.27 -2.32% 39,749,396,037 -42,556,127 -1,238.2
4.73
18.78
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |