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)
20/02/2019
2.70
 4,970,891 2.70 2.77 2.70 0 148,400 -1.1
19/02/2019
2.70
 7,813,159 2.77 2.81 2.70 201,000 0 1.5
18/02/2019
2.77
 5,593,251 2.77 2.81 2.73 167,100 266,400 -0.8
15/02/2019
2.77
 6,955,297 2.84 2.84 2.77 25,000 0 0.2
14/02/2019
2.84
 9,152,025 2.77 2.84 2.73 1,000 11,700 -0.1
13/02/2019
2.77
 6,728,714 2.77 2.81 2.73 0 60 -0.0
12/02/2019
2.77
 7,180,566 2.73 2.77 2.70 6,900 2,070 0.0
11/02/2019
2.73
 9,468,726 2.59 2.77 2.55 1,300 0 0.0
01/02/2019
2.59
 1,495,350 2.59 2.59 2.55 14,400 0 0.1
31/01/2019
2.59
 3,127,875 2.59 2.63 2.55 11,700 10,000 0.0
30/01/2019
2.59
 3,354,788 2.55 2.59 2.52 20 138,300 -1.0
29/01/2019
2.55
 1,784,661 2.55 2.55 2.52 40 0 0.0
28/01/2019
2.55
 4,082,476 2.55 2.59 2.52 0 98,200 -0.7
25/01/2019
2.55
 2,046,634 2.55 2.59 2.52 0 0 0
24/01/2019
2.55
 3,546,651 2.55 2.59 2.52 0 0 0
23/01/2019
2.55
 986,585 2.52 2.59 2.52 0 0 0
22/01/2019
2.52
 2,980,253 2.59 2.63 2.52 25,000 1,800 0.2
21/01/2019
2.59
 7,800,814 2.52 2.63 2.52 0 100,000 -0.7
18/01/2019
2.52
 2,322,572 2.52 2.55 2.52 99,200 0 0.7
17/01/2019
2.52
 2,192,409 2.52 2.55 2.52 1,800 0 0.0
16/01/2019
2.52
 1,316,558 2.55 2.59 2.52 0 0 0
15/01/2019
2.55
 3,934,698 2.52 2.59 2.48 83,900 484,400 -2.8
14/01/2019
2.52
 5,212,044 2.52 2.59 2.52 200 0 0.0
11/01/2019
2.52
 2,306,683 2.52 2.55 2.52 11,500 61,089 -0.4
10/01/2019
2.52
 3,572,910 2.59 2.59 2.52 50 0 0.0
09/01/2019
2.59
 3,395,083 2.52 2.59 2.52 0 16,600 -0.1
08/01/2019
2.52
 1,689,051 2.59 2.59 2.52 19,600 0 0.1
07/01/2019
2.59
 2,727,864 2.52 2.59 2.52 6,000 10 0.0
04/01/2019
2.52
 3,820,522 2.52 2.55 2.48 2,500 168,100 -1.1
03/01/2019
2.52
 6,882,054 2.59 2.63 2.48 12,900 1,228,900 -8.6
02/01/2019
2.59
 2,033,485 2.59 2.63 2.55 2,100 0 0.0
28/12/2018
2.59
 1,948,512 2.59 2.66 2.59 0 110,343 -0.8
27/12/2018
2.59
 4,084,358 2.59 2.66 2.59 98,000 2,200 0.7
26/12/2018
2.59
 2,579,496 2.59 2.63 2.55 1,400 3,000 -0.0
25/12/2018
2.59
 4,133,300 2.63 2.63 2.55 0 15,000 -0.1
24/12/2018
2.63
 2,427,568 2.66 2.70 2.63 0 0 0
21/12/2018
2.66
 3,683,783 2.70 2.73 2.63 1,000 0 0.0
20/12/2018
2.70
 3,526,551 2.66 2.70 2.63 613,875 0 4.1
19/12/2018
2.66
 2,358,695 2.66 2.70 2.63 500 0 0.0
18/12/2018
2.66
 4,328,711 2.70 2.70 2.63 120,100 100 0.9
17/12/2018
2.70
 4,123,673 2.70 2.73 2.66 446,400 1,314,375 -7.3
14/12/2018
2.70
 2,268,761 2.73 2.77 2.70 0 10,000 -0.1
13/12/2018
2.73
 2,806,180 2.77 2.81 2.73 34,000 6 0.3
12/12/2018
2.77
 2,962,046 2.70 2.77 2.45 84,810 0 0.6
11/12/2018
2.70
 3,845,104 2.70 2.73 2.45 1,000 0 0.0
10/12/2018
2.70
 2,532,875 2.73 2.73 2.70 0 0 0
07/12/2018
2.73
 3,195,203 2.73 2.81 2.73 61,000 200 0.5
06/12/2018
2.73
 4,906,744 2.77 2.81 2.70 37,500 41,100 -0.0
05/12/2018
2.77
 4,585,523 2.73 2.81 2.70 110 0 0.0
04/12/2018
2.73
 3,635,002 2.77 2.81 2.73 100 0 0.0
03/12/2018
2.77
 7,391,281 2.70 2.81 2.70 20,000 0 0.2
30/11/2018
2.70
 2,630,374 2.63 2.70 2.63 20 0 0.0
29/11/2018
2.63
 2,690,376 2.66 2.70 2.63 20 0 0.0
28/11/2018
2.66
 3,089,280 2.63 2.66 2.59 5,000 45,000 -0.3
27/11/2018
2.63
 3,022,758 2.63 2.66 2.63 6,000 0 0.0
26/11/2018
2.63
 791,986 2.66 2.66 2.63 0 0 0
23/11/2018
2.66
 1,749,296 2.70 2.70 2.63 16,900 0 0.1
22/11/2018
2.70
 3,972,069 2.70 2.73 2.66 13,000 0 0.1
21/11/2018
2.70
 1,816,031 2.70 2.70 2.66 300 0 0.0
20/11/2018
2.70
 2,310,675 2.70 2.73 2.66 1,500 100,000 -0.7
19/11/2018
2.70
 2,858,747 2.66 2.73 2.66 5,000 0 0.0
16/11/2018
2.66
 4,100,410 2.59 2.70 2.59 202,000 7,800 1.4
15/11/2018
2.59
 2,903,475 2.59 2.66 2.59 0 0 0
14/11/2018
2.59
 4,316,795 2.66 2.70 2.59 8,300 0 0.1
13/11/2018
2.66
 2,735,402 2.70 2.70 2.63 4,000 184,100 -1.3
12/11/2018
2.70
 3,010,997 2.70 2.70 2.63 18,800 0 0.1
09/11/2018
2.70
 4,779,756 2.73 2.73 2.66 3,000 1,200 0.0
08/11/2018
2.73
 4,822,210 2.73 2.81 2.70 3,200 10,000 -0.1
07/11/2018
2.73
 2,997,633 2.73 2.77 2.70 2,000 82,517 -0.6
06/11/2018
2.73
 2,935,811 2.77 2.81 2.73 240,000 0 1.8
05/11/2018
2.77
 3,430,884 2.77 2.81 2.73 40,100 0 0.3
02/11/2018
2.77
 5,316,854 2.73 2.81 2.73 10,400 0 0.1
01/11/2018
2.73
 3,709,605 2.77 2.81 2.70 3,500 3,000 0.0
31/10/2018
2.77
 5,483,526 2.70 2.81 2.70 201,000 86,075 0.9
30/10/2018
2.70
 7,125,481 2.70 2.73 2.63 3,100 18,000 -0.1
29/10/2018
2.70
 4,183,853 2.73 2.77 2.70 501,200 0 3.8
26/10/2018
2.73
 5,346,766 2.77 2.84 2.52 3,000 0 0.0
25/10/2018
2.77
 8,517,487 2.81 2.81 2.66 24,200 8,600 0.1
24/10/2018
2.81
 4,388,897 2.84 2.88 2.81 51,000 39,000 0.1
23/10/2018
2.84
 9,114,383 2.88 2.88 2.77 65,300 200 0.5
22/10/2018
2.88
 5,306,777 2.91 2.95 2.88 20,010 12,800 0.1
19/10/2018
2.91
 7,055,096 2.91 2.95 2.84 16,200 1,715,976 -13.7
18/10/2018
2.91
 3,676,400 2.99 2.99 2.70 111,800 0 0.9
17/10/2018
2.99
 5,370,738 2.95 3.02 2.95 379,100 115 3.2
16/10/2018
2.95
 3,626,843 2.91 2.99 2.88 45,200 300 0.4
15/10/2018
2.91
 3,163,767 2.99 2.99 2.91 532,900 493,000 0.3
12/10/2018
2.99
 10,838,545 2.84 2.99 2.77 72,000 6,600 0.5
11/10/2018
2.84
 21,401,048 3.09 3.09 2.84 13,100 1,141,100 -9.3
10/10/2018
3.09
 8,343,611 3.13 3.17 3.06 5,000 1,550,900 -13.3
09/10/2018
3.13
 5,182,852 3.17 3.20 3.13 150,300 46,700 0.9
08/10/2018
3.17
 7,543,352 3.20 3.20 3.13 100,000 2,160 0.9
05/10/2018
3.20
 8,841,633 3.27 3.27 3.17 23,610 150,000 -1.1
04/10/2018
3.27
 5,758,359 3.24 3.31 3.20 14,020 1,000 0.1
03/10/2018
3.24
 7,578,928 3.20 3.27 3.17 145,000 14,000 1.2
02/10/2018
3.20
 10,144,784 3.24 3.27 3.20 171,000 113,300 0.5
01/10/2018
3.24
 13,940,671 3.27 3.35 3.24 214,100 20,000 1.8
28/09/2018
3.27
 11,633,897 3.24 3.35 3.24 110,720 25,800 0.8
27/09/2018
3.24
 19,011,846 3.17 3.27 3.17 110,100 10,500 0.9
26/09/2018
3.17
 10,025,776 3.17 3.20 3.13 103,900 1,000 0.9
25/09/2018
3.17
 8,040,840 3.20 3.20 3.13 131,900 13,400 1.1

Chính sách bảo mật | Điều khoản sử dụng |