Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.55
-0.20
(-1.70%)
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
(2026-08-12) 		-0.10 -0.84% 878,309,600 -12,942,782 0
11.50
12.20
11.55
2 tháng
(2026-07-13) 		-0.85 -6.75% 2,079,808,900 -1,243,185 0
11.20
12.80
11.55
3 tháng
(2026-06-15) 		-2.15 -15.47% 2,994,222,000 -24,151,280 0
11.20
14
11.55
6 tháng
(2026-03-16) 		-3.23 -21.57% 6,774,169,700 -33,337,779 12.3
11.20
15.55
11.55
12 tháng
(2025-09-16) 		-6.19 -34.50% 15,766,356,700 -98,011,379 -1,061.1
11.20
17.94
11.55
24 tháng
(2024-09-23) 		3.91 49.95% 27,771,359,100 -5,817,936 -525.9
7.65
18.78
11.55
36 tháng
(2023-09-27) 		3.70 45.98% 32,996,238,700 -126,798,114 -1,870.8
7.29
18.78
11.55
60 tháng
(2021-10-07) 		-0.44 -3.60% 40,693,446,500 -62,283,789 -1,257.5
4.73
18.78
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |