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)
24/09/2018
3.20
 7,767,391 3.20 3.24 3.17 3,100 171,015 -1.5
21/09/2018
3.20
 23,250,557 3.13 3.24 3.13 84,150 12,500 0.6
20/09/2018
3.13
 6,394,385 3.09 3.17 3.06 10,200 2,000 0.1
19/09/2018
3.09
 16,324,254 3.02 3.17 2.99 143,240 43,100 0.9
18/09/2018
3.02
 15,348,520 2.99 3.06 2.95 282,500 16,530 2.2
17/09/2018
2.99
 4,182,281 3.06 3.06 2.99 5,500 2,000 0.0
14/09/2018
3.06
 3,769,095 3.02 3.06 3.02 15,520 1,500 0.1
13/09/2018
3.02
 8,261,564 2.99 3.06 2.99 7,000 15,000 -0.1
12/09/2018
2.99
 6,536,915 2.99 3.06 2.99 15,000 10,000 0.0
11/09/2018
2.99
 4,870,872 2.95 3.02 2.95 100,000 2,000 0.8
10/09/2018
2.95
 2,622,182 2.99 3.02 2.95 61,000 8,900 0.4
07/09/2018
2.99
 4,178,263 2.95 3.02 2.91 200 98,987 -0.8
06/09/2018
2.95
 4,290,950 2.99 2.99 2.91 30,020 0 0.2
05/09/2018
2.99
 6,716,837 2.99 3.02 2.95 36,000 0 0.3
04/09/2018
2.99
 6,279,816 3.06 3.09 2.99 102,500 45,500 0.5
31/08/2018
3.06
 7,019,423 3.09 3.17 3.06 389,100 1,000 3.3
30/08/2018
3.09
 4,577,948 3.13 3.13 3.06 227,800 267,100 -0.3
29/08/2018
3.13
 4,273,433 3.13 3.17 3.06 9,900 1,000 0.1
28/08/2018
3.13
 12,945,555 3.06 3.20 3.09 0 17,000 -0.1
27/08/2018
3.06
 10,847,768 3.02 3.13 2.99 100,000 104,000 -0.0
24/08/2018
3.02
 5,393,949 3.06 3.06 2.99 1,100 0 0.0
23/08/2018
3.06
 4,784,372 3.06 3.09 3.02 125,050 6,200 1.0
22/08/2018
3.06
 7,233,148 3.09 3.17 3.02 0 193,200 -1.7
21/08/2018
3.09
 7,871,339 3.02 3.09 2.99 10 217,000 -1.8
20/08/2018
3.02
 3,930,340 2.99 3.02 2.99 8,000 900 0.1
17/08/2018
2.99
 6,720,894 2.99 3.09 2.99 4,000 0 0.0
16/08/2018
2.99
 9,084,550 3.02 3.06 2.91 10,510 11,000 -0.0
15/08/2018
3.02
 7,321,452 3.09 3.13 3.02 41,600 40 0.4
14/08/2018
3.09
 6,317,882 3.17 3.17 3.09 27,300 15,000 0.1
13/08/2018
3.17
 21,869,512 2.91 3.17 2.91 59,600 0 0.5
10/08/2018
2.91
 4,497,910 2.91 2.95 2.88 290,210 3,466 2.3
09/08/2018
2.91
 6,283,085 2.91 2.95 2.88 419,120 0 3.4
08/08/2018
2.91
 5,888,745 2.84 2.95 2.84 500 12,000 -0.1
07/08/2018
2.84
 2,605,221 2.84 2.88 2.81 104,000 0 0.8
06/08/2018
2.84
 4,497,965 2.88 2.91 2.84 1,313,400 0 10.5
03/08/2018
2.88
 4,771,566 2.84 2.91 2.84 430,000 0 3.4
02/08/2018
2.84
 4,472,792 2.88 2.91 2.81 2,400 0 0.0
01/08/2018
2.88
 7,528,372 2.91 2.95 2.84 28,200 0 0.2
31/07/2018
2.91
 5,936,283 2.99 2.99 2.91 15,000 100 0.1
30/07/2018
2.99
 5,095,743 2.91 2.99 2.91 113,200 23 0.9
27/07/2018
2.91
 3,619,151 2.88 2.95 2.88 1,000 0 0.0
26/07/2018
2.88
 4,825,579 2.84 2.91 2.81 1,500 0 0.0
25/07/2018
2.84
 4,499,177 2.88 2.95 2.84 330 0 0.0
24/07/2018
2.88
 4,388,084 2.88 2.91 2.59 1,300 9,700 -0.1
23/07/2018
2.88
 5,793,780 2.95 2.99 2.88 0 443,300 -3.6
20/07/2018
2.95
 5,821,195 2.95 2.99 2.84 12,200 30,000 -0.1
19/07/2018
2.95
 4,430,485 2.99 3.02 2.70 6,700 74,000 -0.5
18/07/2018
2.99
 7,651,526 2.88 3.02 2.88 52,000 41,500 0.1
17/07/2018
2.88
 7,739,975 2.81 2.88 2.73 131,400 0 1.0
16/07/2018
2.81
 3,679,285 2.77 2.84 2.77 52,500 1,000 0.4
13/07/2018
2.77
 5,801,552 2.70 2.84 2.70 200 0 0.0
12/07/2018
2.70
 5,970,851 2.59 2.73 2.59 35,200 10,023 0.2
11/07/2018
2.59
 8,736,710 2.73 2.73 2.55 79,400 2,300 0.6
10/07/2018
2.73
 5,265,406 2.77 2.84 2.73 78,100 0 0.6
09/07/2018
2.77
 4,673,551 2.81 2.91 2.70 5,000 10,000 -0.0
06/07/2018
2.81
 11,075,225 2.55 2.81 2.30 0 6,200 -0.0
05/07/2018
2.55
 5,779,450 2.66 2.70 2.52 20,300 11,000 0.1
04/07/2018
2.66
 5,489,774 2.63 2.70 2.37 12,300 0 0.1
03/07/2018
2.63
 7,714,388 2.81 2.88 2.63 9,900 388,000 -2.9
02/07/2018
2.81
 6,516,665 2.95 3.02 2.81 11,600 22,000 -0.1
29/06/2018
2.95
 5,334,653 2.99 3.02 2.95 316,700 0 2.6
28/06/2018
2.99
 4,685,995 3.06 3.06 2.99 28,000 2,300 0.2
27/06/2018
3.06
 3,179,158 3.09 3.13 3.06 18,900 0 0.2
26/06/2018
3.09
 2,673,619 3.13 3.13 3.06 7,100 4,700 0.0
25/06/2018
3.13
 4,719,227 3.13 3.20 3.09 87,100 500 0.8
22/06/2018
3.13
 3,794,560 3.09 3.13 3.02 8,700 46,225 -0.3
21/06/2018
3.09
 5,489,576 3.13 3.13 2.84 65,600 50,000 0.1
20/06/2018
3.13
 4,370,124 3.06 3.17 3.06 469,505 50,000 3.7
19/06/2018
3.06
 12,295,237 3.17 3.17 2.99 571,800 860,000 -2.5
18/06/2018
3.17
 5,675,350 3.27 3.27 3.13 21,600 0 0.2
15/06/2018
3.27
 2,642,891 3.24 3.27 3.20 143,200 208,800 -0.6
14/06/2018
3.24
 5,805,246 3.31 3.31 3.24 26,700 1,632,600 -14.5
13/06/2018
3.31
 2,757,935 3.27 3.35 3.27 57,900 0 0.5
12/06/2018
3.27
 9,907,971 3.35 3.35 3.20 307,500 0 2.8
11/06/2018
3.35
 5,002,362 3.42 3.42 3.31 109,020 44 1.0
08/06/2018
3.42
 5,251,144 3.38 3.45 3.35 48,100 10,192 0.4
07/06/2018
3.38
 7,398,092 3.49 3.53 3.35 159,400 60,200 0.9
06/06/2018
3.49
 12,654,666 3.45 3.49 3.38 4,900 28,600 -0.2
05/06/2018
3.45
 6,986,622 3.45 3.56 3.13 14,300 2,000 0.1
04/06/2018
3.45
 12,232,238 3.31 3.45 2.99 15 243,100 -2.2
01/06/2018
3.31
 10,244,952 3.35 3.42 3.27 1,000 0 0.0
31/05/2018
3.35
 8,215,794 3.20 3.35 3.17 304,900 46,000 2.3
30/05/2018
3.20
 5,755,530 3.24 3.31 3.17 51,500 20,000 0.3
29/05/2018
3.24
 10,324,039 2.95 3.24 2.66 7,000 6,500 0.0
28/05/2018
2.95
 13,071,545 3.20 3.24 2.95 28,500 0 0.2
25/05/2018
3.20
 5,877,277 3.27 3.31 3.20 28,300 2,200 0.2
24/05/2018
3.27
 3,455,058 3.42 3.42 3.27 900 3,000 -0.0
23/05/2018
3.42
 7,739,471 3.27 3.42 2.95 8,000 0 0.1
22/05/2018
3.27
 18,124,007 3.45 3.45 3.20 87,600 127,200 -0.4
21/05/2018
3.45
 7,601,673 3.60 3.67 3.45 12,300 0 0.1
18/05/2018
3.60
 10,470,158 3.67 3.71 3.56 34,000 0 0.3
17/05/2018
3.67
 9,749,561 3.74 3.78 3.63 105,000 120,000 -0.2
16/05/2018
3.74
 5,580,638 3.81 3.85 3.74 8,500 7,200 0.0
15/05/2018
3.81
 5,234,196 3.85 3.89 3.81 16,000 0 0.2
14/05/2018
3.85
 5,130,847 3.81 3.89 3.78 168,200 87 1.8
11/05/2018
3.81
 7,512,576 3.81 3.89 3.71 100,000 127,500 -0.3
10/05/2018
3.81
 9,814,596 3.92 3.92 3.74 29,000 28,500 0.0
09/05/2018
3.92
 5,276,856 3.96 3.99 3.89 4,000 0 0.0
08/05/2018
3.96
 6,449,461 4.07 4.10 3.96 311,800 29,400 3.1
07/05/2018
4.07
 12,703,771 3.92 4.10 3.89 257,000 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |