Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.70
0.50
(4.46%)
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)
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
27/03/2019
2.69
 5,114,273 2.62 2.73 2.66 1,026,600 0 7.8
26/03/2019
2.62
 4,178,627 2.62 2.69 2.62 826,540 0 6.2
25/03/2019
2.62
 8,605,126 2.73 2.73 2.62 1,704,600 0 12.8
22/03/2019
2.73
 4,204,525 2.73 2.73 2.69 270,000 0 2.1
21/03/2019
2.73
 6,578,268 2.77 2.80 2.73 1,083,900 200 8.4
20/03/2019
2.77
 6,551,630 2.80 2.80 2.73 0 100 -0.0
19/03/2019
2.80
 9,026,975 2.84 2.87 2.80 10,000 1,494,100 -11.9
18/03/2019
2.84
 4,357,444 2.84 2.87 2.80 10,000 76,100 -0.5
15/03/2019
2.84
 6,504,595 2.80 2.87 2.80 600,000 25,500 4.6
14/03/2019
2.80
 4,877,970 2.80 2.87 2.80 835,606 0 6.7
13/03/2019
2.80
 15,340,168 2.87 2.94 2.80 580,000 25,500 4.4
12/03/2019
2.87
 12,186,115 2.77 2.87 2.73 0 80,952 -0.6
11/03/2019
2.77
 2,760,603 2.77 2.80 2.73 10,000 20 0.1
08/03/2019
2.77
 5,751,186 2.80 2.80 2.73 9,500 0 0.1
07/03/2019
2.80
 18,895,406 2.69 2.84 2.69 23,000 396,800 -2.8
06/03/2019
2.69
 4,924,862 2.66 2.73 2.66 0 10,000 -0.1
05/03/2019
2.66
 4,242,228 2.69 2.73 2.66 1,000 8,500 -0.1
04/03/2019
2.69
 4,671,322 2.69 2.73 2.66 1,400 191,600 -1.4
01/03/2019
2.69
 3,959,591 2.62 2.69 2.62 20 20,000 -0.1
28/02/2019
2.62
 4,771,835 2.69 2.69 2.62 0 0 0
27/02/2019
2.69
 4,203,700 2.69 2.73 2.66 147 0 0.0
26/02/2019
2.69
 4,584,332 2.69 2.73 2.66 0 35,100 -0.3
25/02/2019
2.69
 4,821,870 2.69 2.77 2.69 33,000 360,917 -2.5
22/02/2019
2.69
 5,760,463 2.66 2.77 2.66 0 0 0
21/02/2019
2.66
 2,822,196 2.66 2.73 2.66 0 0 0
20/02/2019
2.66
 4,970,891 2.66 2.73 2.66 0 148,400 -1.1
19/02/2019
2.66
 7,813,159 2.73 2.77 2.66 201,000 0 1.5
18/02/2019
2.73
 5,593,251 2.73 2.77 2.69 167,100 266,400 -0.8
15/02/2019
2.73
 6,955,297 2.80 2.80 2.73 25,000 0 0.2
14/02/2019
2.80
 9,152,025 2.73 2.80 2.69 1,000 11,700 -0.1
13/02/2019
2.73
 6,728,714 2.73 2.77 2.69 0 60 -0.0
12/02/2019
2.73
 7,180,566 2.69 2.73 2.66 6,900 2,070 0.0
11/02/2019
2.69
 9,468,726 2.55 2.73 2.52 1,300 0 0.0
01/02/2019
2.55
 1,495,350 2.55 2.55 2.52 14,400 0 0.1
31/01/2019
2.55
 3,127,875 2.55 2.59 2.52 11,700 10,000 0.0
30/01/2019
2.55
 3,354,788 2.52 2.55 2.48 20 138,300 -1.0
29/01/2019
2.52
 1,784,661 2.52 2.52 2.48 40 0 0.0
28/01/2019
2.52
 4,082,476 2.52 2.55 2.48 0 98,200 -0.7
25/01/2019
2.52
 2,046,634 2.52 2.55 2.48 0 0 0
24/01/2019
2.52
 3,546,651 2.52 2.55 2.48 0 0 0
23/01/2019
2.52
 986,585 2.48 2.55 2.48 0 0 0
22/01/2019
2.48
 2,980,253 2.55 2.59 2.48 25,000 1,800 0.2
21/01/2019
2.55
 7,800,814 2.48 2.59 2.48 0 100,000 -0.7
18/01/2019
2.48
 2,322,572 2.48 2.52 2.48 99,200 0 0.7
17/01/2019
2.48
 2,192,409 2.48 2.52 2.48 1,800 0 0.0
16/01/2019
2.48
 1,316,558 2.52 2.55 2.48 0 0 0
15/01/2019
2.52
 3,934,698 2.48 2.55 2.45 83,900 484,400 -2.8
14/01/2019
2.48
 5,212,044 2.48 2.55 2.48 200 0 0.0
11/01/2019
2.48
 2,306,683 2.48 2.52 2.48 11,500 61,089 -0.4
10/01/2019
2.48
 3,572,910 2.55 2.55 2.48 50 0 0.0
09/01/2019
2.55
 3,395,083 2.48 2.55 2.48 0 16,600 -0.1
08/01/2019
2.48
 1,689,051 2.55 2.55 2.48 19,600 0 0.1
07/01/2019
2.55
 2,727,864 2.48 2.55 2.48 6,000 10 0.0
04/01/2019
2.48
 3,820,522 2.48 2.52 2.45 2,500 168,100 -1.1
03/01/2019
2.48
 6,882,054 2.55 2.59 2.45 12,900 1,228,900 -8.6
02/01/2019
2.55
 2,033,485 2.55 2.59 2.52 2,100 0 0.0
28/12/2018
2.55
 1,948,512 2.55 2.62 2.55 0 110,343 -0.8
27/12/2018
2.55
 4,084,358 2.55 2.62 2.55 98,000 2,200 0.7
26/12/2018
2.55
 2,579,496 2.55 2.59 2.52 1,400 3,000 -0.0
25/12/2018
2.55
 4,133,300 2.59 2.59 2.52 0 15,000 -0.1
24/12/2018
2.59
 2,427,568 2.62 2.66 2.59 0 0 0
21/12/2018
2.62
 3,683,783 2.66 2.69 2.59 1,000 0 0.0
20/12/2018
2.66
 3,526,551 2.62 2.66 2.59 613,875 0 4.1
19/12/2018
2.62
 2,358,695 2.62 2.66 2.59 500 0 0.0
18/12/2018
2.62
 4,328,711 2.66 2.66 2.59 120,100 100 0.9
17/12/2018
2.66
 4,123,673 2.66 2.69 2.62 446,400 1,314,375 -7.3
14/12/2018
2.66
 2,268,761 2.69 2.73 2.66 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |