Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

13.80
0.15
(1.10%)
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
(2026-05-13) 		-0.35 -2.50% 1,083,656,900 3,118,683 0
13.55
14
13.80
2 tháng
(2026-04-13) 		-1.35 -9% 2,322,572,400 -11,999,117 0
13.55
15.55
13.80
3 tháng
(2026-03-16) 		-1.33 -8.89% 3,721,461,200 -13,051,845 12.3
13.55
15.55
13.80
6 tháng
(2025-12-15) 		-2.02 -12.90% 7,517,259,400 -50,489,245 -582.8
13.55
16.76
13.80
12 tháng
(2025-06-17) 		2.14 18.56% 18,523,933,100 -5,059,449 -294.1
11.21
18.78
13.80
24 tháng
(2024-06-24) 		5.46 66.58% 25,651,009,600 4,003,491 -636.3
7.65
18.78
13.80
36 tháng
(2023-06-28) 		5.72 72.18% 31,309,351,600 -112,630,980 -1,929.3
7.29
18.78
13.80
60 tháng
(2021-07-08) 		1.50 12.38% 38,708,114,257 -42,923,542 -1,280.8
4.73
18.78
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2019
2.59
 7,641,525 2.62 2.66 2.59 0 0 0
16/05/2019
2.62
 3,043,754 2.62 2.66 2.59 40,500 20,000 0.2
15/05/2019
2.62
 3,929,938 2.59 2.66 2.59 0 0 0
14/05/2019
2.59
 1,391,348 2.62 2.62 2.59 218 0 0.0
13/05/2019
2.62
 5,498,529 2.62 2.66 2.59 50,000 20,900 0.2
10/05/2019
2.62
 931,795 2.62 2.62 2.59 0 0 0
09/05/2019
2.62
 1,431,012 2.62 2.62 2.59 0 0 0
08/05/2019
2.62
 2,678,366 2.59 2.62 2.55 14,300 25,000 -0.1
07/05/2019
2.59
 2,319,566 2.59 2.66 2.59 0 0 0
06/05/2019
2.59
 8,405,734 2.62 2.66 2.55 60,000 20,000 0.3
03/05/2019
2.62
 2,207,117 2.66 2.69 2.62 0 20,000 -0.1
02/05/2019
2.66
 3,938,332 2.66 2.69 2.62 0 364,100 -2.7
26/04/2019
2.66
 2,091,608 2.66 2.69 2.41 130,900 20,000 0.8
25/04/2019
2.66
 2,022,765 2.66 2.73 2.66 1,600 0 0.0
24/04/2019
2.66
 7,729,553 2.66 2.73 2.66 3,330 13,000 -0.1
23/04/2019
2.66
 2,541,541 2.66 2.69 2.62 10,000 5 0.1
22/04/2019
2.66
 2,006,486 2.66 2.69 2.62 0 0 0
19/04/2019
2.66
 2,359,687 2.62 2.69 2.62 0 6,200 -0.0
18/04/2019
2.62
 2,975,338 2.62 2.69 2.62 0 20,000 -0.2
17/04/2019
2.62
 1,125,252 2.69 2.69 2.62 5,000 0 0.0
16/04/2019
2.69
 5,268,355 2.66 2.69 2.59 2,500,000 152 18.8
12/04/2019
2.66
 1,590,806 2.69 2.69 2.62 0 2,000 -0.0
11/04/2019
2.69
 1,650,873 2.66 2.69 2.66 0 0 0
10/04/2019
2.66
 2,464,239 2.66 2.69 2.62 0 0 0
09/04/2019
2.66
 2,670,693 2.73 2.73 2.66 5,000 0 0.0
08/04/2019
2.73
 2,864,982 2.66 2.73 2.66 0 15,000 -0.1
05/04/2019
2.66
 698,791 2.69 2.69 2.66 0 9,000 -0.1
04/04/2019
2.69
 4,877,249 2.69 2.69 2.66 100,000 3,062,000 -22.2
03/04/2019
2.69
 701,166 2.69 2.73 2.66 50,000 309,300 -2.0
02/04/2019
2.69
 1,895,038 2.73 2.77 2.66 26,610 0 0.2
01/04/2019
2.73
 1,837,471 2.66 2.73 2.66 398,615 2,000 3.0
29/03/2019
2.66
 1,433,927 2.69 2.73 2.66 373,100 4,400 2.8
28/03/2019
2.69
 2,475,298 2.69 2.73 2.66 511,000 0 3.9

Chính sách bảo mật | Điều khoản sử dụng |