Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.60
0.40
(3.57%)
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)
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
10/07/2019
2.38
 1,145,355 2.38 2.41 2.38 39,500 0 0.3
09/07/2019
2.38
 1,201,769 2.38 2.41 2.38 6,600 0 0.0
08/07/2019
2.38
 767,395 2.41 2.45 2.38 17,800 0 0.1
05/07/2019
2.41
 2,319,169 2.41 2.45 2.38 198,900 0 1.4
04/07/2019
2.41
 3,851,297 2.38 2.45 2.38 241,400 0 1.6
03/07/2019
2.38
 923,914 2.38 2.41 2.38 200,000 0 1.3
02/07/2019
2.38
 5,349,350 2.41 2.45 2.38 50,800 1,100,700 -7.1
01/07/2019
2.41
 4,059,470 2.41 2.45 2.41 0 2,000 -0.0
28/06/2019
2.41
 3,873,888 2.41 2.45 2.38 28,700 0 0.2
27/06/2019
2.41
 7,044,771 2.45 2.48 2.38 1,510 3,000 -0.0
26/06/2019
2.45
 1,977,082 2.48 2.48 2.45 15,000 0 0.1
25/06/2019
2.48
 946,565 2.48 2.48 2.45 3,500 13,200 -0.1
24/06/2019
2.48
 2,293,837 2.48 2.52 2.45 150,100 821 1.0
21/06/2019
2.48
 2,650,738 2.52 2.52 2.48 6,000 47 0.0
20/06/2019
2.52
 1,892,082 2.48 2.52 2.45 50,000 5,000 0.3
19/06/2019
2.48
 2,515,936 2.48 2.52 2.45 50,000 0 0.4
18/06/2019
2.48
 1,269,770 2.48 2.48 2.45 0 2,100 -0.0
17/06/2019
2.48
 1,781,275 2.48 2.52 2.45 20,000 4,000 0.1
14/06/2019
2.48
 3,137,283 2.48 2.52 2.45 31,500 0 0.2
13/06/2019
2.48
 2,616,757 2.48 2.52 2.45 603,000 0 4.2
12/06/2019
2.48
 914,500 2.48 2.48 2.45 0 0 0
11/06/2019
2.48
 2,168,000 2.48 2.52 2.45 240,300 0 1.7
10/06/2019
2.48
 889,916 2.52 2.52 2.48 0 8,000 -0.1
07/06/2019
2.52
 2,192,184 2.48 2.52 2.45 3,000 0 0.0
06/06/2019
2.48
 795,858 2.48 2.48 2.45 10 500 -0.0
05/06/2019
2.48
 1,871,717 2.48 2.52 2.45 12,100 0 0.1
04/06/2019
2.48
 2,015,189 2.48 2.52 2.45 15,020 315,900 -2.1
03/06/2019
2.48
 4,977,400 2.48 2.52 2.45 33,000 0 0.2
31/05/2019
2.48
 1,627,897 2.55 2.55 2.48 29,000 3,500 0.2
30/05/2019
2.55
 3,612,109 2.52 2.55 2.48 248,950 2,450 1.8
29/05/2019
2.52
 3,669,477 2.52 2.55 2.48 17,500 20,000 -0.0
28/05/2019
2.52
 2,751,465 2.52 2.55 2.48 210,200 0 1.5
27/05/2019
2.52
 2,308,990 2.52 2.55 2.52 61,500 0 0.4
24/05/2019
2.52
 2,495,230 2.59 2.59 2.52 0 0 0
23/05/2019
2.59
 1,146,944 2.55 2.59 2.55 0 0 0
22/05/2019
2.55
 9,419,235 2.55 2.62 2.52 101,500 345,000 0
21/05/2019
2.55
 3,331,288 2.59 2.62 2.55 0 0 0
20/05/2019
2.59
 2,016,565 2.59 2.62 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |