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)
16/07/2019
2.41
 2,837,140 2.41 2.45 2.41 600 0 0.0
15/07/2019
2.41
 698,259 2.41 2.45 2.41 28,300 0 0.2
12/07/2019
2.41
 2,234,725 2.45 2.48 2.41 1,200 0 0.0
11/07/2019
2.45
 3,212,091 2.41 2.48 2.41 10,000 150,000 -0.9
10/07/2019
2.41
 1,145,355 2.41 2.45 2.41 39,500 0 0.3
09/07/2019
2.41
 1,201,769 2.41 2.45 2.41 6,600 0 0.0
08/07/2019
2.41
 767,395 2.45 2.48 2.41 17,800 0 0.1
05/07/2019
2.45
 2,319,169 2.45 2.48 2.41 198,900 0 1.4
04/07/2019
2.45
 3,851,297 2.41 2.48 2.41 241,400 0 1.6
03/07/2019
2.41
 923,914 2.41 2.45 2.41 200,000 0 1.3
02/07/2019
2.41
 5,349,350 2.45 2.48 2.41 50,800 1,100,700 -7.1
01/07/2019
2.45
 4,059,470 2.45 2.48 2.45 0 2,000 -0.0
28/06/2019
2.45
 3,873,888 2.45 2.48 2.41 28,700 0 0.2
27/06/2019
2.45
 7,044,771 2.48 2.52 2.41 1,510 3,000 -0.0
26/06/2019
2.48
 1,977,082 2.52 2.52 2.48 15,000 0 0.1
25/06/2019
2.52
 946,565 2.52 2.52 2.48 3,500 13,200 -0.1
24/06/2019
2.52
 2,293,837 2.52 2.55 2.48 150,100 821 1.0
21/06/2019
2.52
 2,650,738 2.55 2.55 2.52 6,000 47 0.0
20/06/2019
2.55
 1,892,082 2.52 2.55 2.48 50,000 5,000 0.3
19/06/2019
2.52
 2,515,936 2.52 2.55 2.48 50,000 0 0.4
18/06/2019
2.52
 1,269,770 2.52 2.52 2.48 0 2,100 -0.0
17/06/2019
2.52
 1,781,275 2.52 2.55 2.48 20,000 4,000 0.1
14/06/2019
2.52
 3,137,283 2.52 2.55 2.48 31,500 0 0.2
13/06/2019
2.52
 2,616,757 2.52 2.55 2.48 603,000 0 4.2
12/06/2019
2.52
 914,500 2.52 2.52 2.48 0 0 0
11/06/2019
2.52
 2,168,000 2.52 2.55 2.48 240,300 0 1.7
10/06/2019
2.52
 889,916 2.55 2.55 2.52 0 8,000 -0.1
07/06/2019
2.55
 2,192,184 2.52 2.55 2.48 3,000 0 0.0
06/06/2019
2.52
 795,858 2.52 2.52 2.48 10 500 -0.0
05/06/2019
2.52
 1,871,717 2.52 2.55 2.48 12,100 0 0.1
04/06/2019
2.52
 2,015,189 2.52 2.55 2.48 15,020 315,900 -2.1
03/06/2019
2.52
 4,977,400 2.52 2.55 2.48 33,000 0 0.2
31/05/2019
2.52
 1,627,897 2.59 2.59 2.52 29,000 3,500 0.2
30/05/2019
2.59
 3,612,109 2.55 2.59 2.52 248,950 2,450 1.8
29/05/2019
2.55
 3,669,477 2.55 2.59 2.52 17,500 20,000 -0.0
28/05/2019
2.55
 2,751,465 2.55 2.59 2.52 210,200 0 1.5
27/05/2019
2.55
 2,308,990 2.55 2.59 2.55 61,500 0 0.4
24/05/2019
2.55
 2,495,230 2.63 2.63 2.55 0 0 0
23/05/2019
2.63
 1,146,944 2.59 2.63 2.59 0 0 0
22/05/2019
2.59
 9,419,235 2.59 2.66 2.55 101,500 345,000 0
21/05/2019
2.59
 3,331,288 2.63 2.66 2.59 0 0 0
20/05/2019
2.63
 2,016,565 2.63 2.66 2.63 0 0 0
17/05/2019
2.63
 7,641,525 2.66 2.70 2.63 0 0 0
16/05/2019
2.66
 3,043,754 2.66 2.70 2.63 40,500 20,000 0.2
15/05/2019
2.66
 3,929,938 2.63 2.70 2.63 0 0 0
14/05/2019
2.63
 1,391,348 2.66 2.66 2.63 218 0 0.0
13/05/2019
2.66
 5,498,529 2.66 2.70 2.63 50,000 20,900 0.2
10/05/2019
2.66
 931,795 2.66 2.66 2.63 0 0 0
09/05/2019
2.66
 1,431,012 2.66 2.66 2.63 0 0 0
08/05/2019
2.66
 2,678,366 2.63 2.66 2.59 14,300 25,000 -0.1
07/05/2019
2.63
 2,319,566 2.63 2.70 2.63 0 0 0
06/05/2019
2.63
 8,405,734 2.66 2.70 2.59 60,000 20,000 0.3
03/05/2019
2.66
 2,207,117 2.70 2.73 2.66 0 20,000 -0.1
02/05/2019
2.70
 3,938,332 2.70 2.73 2.66 0 364,100 -2.7
26/04/2019
2.70
 2,091,608 2.70 2.73 2.45 130,900 20,000 0.8
25/04/2019
2.70
 2,022,765 2.70 2.77 2.70 1,600 0 0.0
24/04/2019
2.70
 7,729,553 2.70 2.77 2.70 3,330 13,000 -0.1
23/04/2019
2.70
 2,541,541 2.70 2.73 2.66 10,000 5 0.1
22/04/2019
2.70
 2,006,486 2.70 2.73 2.66 0 0 0
19/04/2019
2.70
 2,359,687 2.66 2.73 2.66 0 6,200 -0.0
18/04/2019
2.66
 2,975,338 2.66 2.73 2.66 0 20,000 -0.2
17/04/2019
2.66
 1,125,252 2.73 2.73 2.66 5,000 0 0.0
16/04/2019
2.73
 5,268,355 2.70 2.73 2.63 2,500,000 152 18.8
12/04/2019
2.70
 1,590,806 2.73 2.73 2.66 0 2,000 -0.0
11/04/2019
2.73
 1,650,873 2.70 2.73 2.70 0 0 0
10/04/2019
2.70
 2,464,239 2.70 2.73 2.66 0 0 0
09/04/2019
2.70
 2,670,693 2.77 2.77 2.70 5,000 0 0.0
08/04/2019
2.77
 2,864,982 2.70 2.77 2.70 0 15,000 -0.1
05/04/2019
2.70
 698,791 2.73 2.73 2.70 0 9,000 -0.1
04/04/2019
2.73
 4,877,249 2.73 2.73 2.70 100,000 3,062,000 -22.2
03/04/2019
2.73
 701,166 2.73 2.77 2.70 50,000 309,300 -2.0
02/04/2019
2.73
 1,895,038 2.77 2.81 2.70 26,610 0 0.2
01/04/2019
2.77
 1,837,471 2.70 2.77 2.70 398,615 2,000 3.0
29/03/2019
2.70
 1,433,927 2.73 2.77 2.70 373,100 4,400 2.8
28/03/2019
2.73
 2,475,298 2.73 2.77 2.70 511,000 0 3.9
27/03/2019
2.73
 5,114,273 2.66 2.77 2.70 1,026,600 0 7.8
26/03/2019
2.66
 4,178,627 2.66 2.73 2.66 826,540 0 6.2
25/03/2019
2.66
 8,605,126 2.77 2.77 2.66 1,704,600 0 12.8
22/03/2019
2.77
 4,204,525 2.77 2.77 2.73 270,000 0 2.1
21/03/2019
2.77
 6,578,268 2.81 2.84 2.77 1,083,900 200 8.4
20/03/2019
2.81
 6,551,630 2.84 2.84 2.77 0 100 -0.0
19/03/2019
2.84
 9,026,975 2.88 2.91 2.84 10,000 1,494,100 -11.9
18/03/2019
2.88
 4,357,444 2.88 2.91 2.84 10,000 76,100 -0.5
15/03/2019
2.88
 6,504,595 2.84 2.91 2.84 600,000 25,500 4.6
14/03/2019
2.84
 4,877,970 2.84 2.91 2.84 835,606 0 6.7
13/03/2019
2.84
 15,340,168 2.91 2.99 2.84 580,000 25,500 4.4
12/03/2019
2.91
 12,186,115 2.81 2.91 2.77 0 80,952 -0.6
11/03/2019
2.81
 2,760,603 2.81 2.84 2.77 10,000 20 0.1
08/03/2019
2.81
 5,751,186 2.84 2.84 2.77 9,500 0 0.1
07/03/2019
2.84
 18,895,406 2.73 2.88 2.73 23,000 396,800 -2.8
06/03/2019
2.73
 4,924,862 2.70 2.77 2.70 0 10,000 -0.1
05/03/2019
2.70
 4,242,228 2.73 2.77 2.70 1,000 8,500 -0.1
04/03/2019
2.73
 4,671,322 2.73 2.77 2.70 1,400 191,600 -1.4
01/03/2019
2.73
 3,959,591 2.66 2.73 2.66 20 20,000 -0.1
28/02/2019
2.66
 4,771,835 2.73 2.73 2.66 0 0 0
27/02/2019
2.73
 4,203,700 2.73 2.77 2.70 147 0 0.0
26/02/2019
2.73
 4,584,332 2.73 2.77 2.70 0 35,100 -0.3
25/02/2019
2.73
 4,821,870 2.73 2.81 2.73 33,000 360,917 -2.5
22/02/2019
2.73
 5,760,463 2.70 2.81 2.70 0 0 0
21/02/2019
2.70
 2,822,196 2.70 2.77 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |