Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

14.55
0.10
(0.69%)
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
(2026-03-31) 		-0.78 -5.06% 1,611,367,300 -13,582,406 0
14.45
15.55
14.55
2 tháng
(2026-03-02) 		-0.87 -5.67% 3,078,245,100 -18,442,675 -23.2
14.14
15.55
14.55
3 tháng
(2026-01-30) 		-1.22 -7.73% 3,918,975,900 -32,105,975 -239.4
14.14
15.97
14.55
6 tháng
(2025-11-03) 		-1.17 -7.45% 8,019,451,800 -31,962,575 -229.8
14.14
17.10
14.55
12 tháng
(2025-05-05) 		3.88 36.33% 19,280,517,300 1,834,081 -621.2
10.50
18.78
14.55
24 tháng
(2024-05-10) 		6.14 72.97% 25,066,591,100 -9,304,840 -757.0
7.65
18.78
14.55
36 tháng
(2023-05-16) 		7.42 104.10% 30,738,718,600 -120,647,510 -1,981.6
7.10
18.78
14.55
60 tháng
(2021-05-26) 		1.58 12.20% 38,221,814,700 -43,469,395 -1,204.0
4.73
18.78
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2018
2.69
 2,806,180 2.73 2.77 2.69 34,000 6 0.3
12/12/2018
2.73
 2,962,046 2.66 2.73 2.41 84,810 0 0.6
11/12/2018
2.66
 3,845,104 2.66 2.69 2.41 1,000 0 0.0
10/12/2018
2.66
 2,532,875 2.69 2.69 2.66 0 0 0
07/12/2018
2.69
 3,195,203 2.69 2.77 2.69 61,000 200 0.5
06/12/2018
2.69
 4,906,744 2.73 2.77 2.66 37,500 41,100 -0.0
05/12/2018
2.73
 4,585,523 2.69 2.77 2.66 110 0 0.0
04/12/2018
2.69
 3,635,002 2.73 2.77 2.69 100 0 0.0
03/12/2018
2.73
 7,391,281 2.66 2.77 2.66 20,000 0 0.2
30/11/2018
2.66
 2,630,374 2.59 2.66 2.59 20 0 0.0
29/11/2018
2.59
 2,690,376 2.62 2.66 2.59 20 0 0.0
28/11/2018
2.62
 3,089,280 2.59 2.62 2.55 5,000 45,000 -0.3
27/11/2018
2.59
 3,022,758 2.59 2.62 2.59 6,000 0 0.0
26/11/2018
2.59
 791,986 2.62 2.62 2.59 0 0 0
23/11/2018
2.62
 1,749,296 2.66 2.66 2.59 16,900 0 0.1
22/11/2018
2.66
 3,972,069 2.66 2.69 2.62 13,000 0 0.1
21/11/2018
2.66
 1,816,031 2.66 2.66 2.62 300 0 0.0
20/11/2018
2.66
 2,310,675 2.66 2.69 2.62 1,500 100,000 -0.7
19/11/2018
2.66
 2,858,747 2.62 2.69 2.62 5,000 0 0.0
16/11/2018
2.62
 4,100,410 2.55 2.66 2.55 202,000 7,800 1.4
15/11/2018
2.55
 2,903,475 2.55 2.62 2.55 0 0 0
14/11/2018
2.55
 4,316,795 2.62 2.66 2.55 8,300 0 0.1
13/11/2018
2.62
 2,735,402 2.66 2.66 2.59 4,000 184,100 -1.3
12/11/2018
2.66
 3,010,997 2.66 2.66 2.59 18,800 0 0.1
09/11/2018
2.66
 4,779,756 2.69 2.69 2.62 3,000 1,200 0.0
08/11/2018
2.69
 4,822,210 2.69 2.77 2.66 3,200 10,000 -0.1
07/11/2018
2.69
 2,997,633 2.69 2.73 2.66 2,000 82,517 -0.6
06/11/2018
2.69
 2,935,811 2.73 2.77 2.69 240,000 0 1.8
05/11/2018
2.73
 3,430,884 2.73 2.77 2.69 40,100 0 0.3
02/11/2018
2.73
 5,316,854 2.69 2.77 2.69 10,400 0 0.1
01/11/2018
2.69
 3,709,605 2.73 2.77 2.66 3,500 3,000 0.0
31/10/2018
2.73
 5,483,526 2.66 2.77 2.66 201,000 86,075 0.9
30/10/2018
2.66
 7,125,481 2.66 2.69 2.59 3,100 18,000 -0.1
29/10/2018
2.66
 4,183,853 2.69 2.73 2.66 501,200 0 3.8
26/10/2018
2.69
 5,346,766 2.73 2.80 2.48 3,000 0 0.0
25/10/2018
2.73
 8,517,487 2.77 2.77 2.62 24,200 8,600 0.1
24/10/2018
2.77
 4,388,897 2.80 2.84 2.77 51,000 39,000 0.1
23/10/2018
2.80
 9,114,383 2.84 2.84 2.73 65,300 200 0.5
22/10/2018
2.84
 5,306,777 2.87 2.91 2.84 20,010 12,800 0.1
19/10/2018
2.87
 7,055,096 2.87 2.91 2.80 16,200 1,715,976 -13.7
18/10/2018
2.87
 3,676,400 2.94 2.94 2.66 111,800 0 0.9
17/10/2018
2.94
 5,370,738 2.91 2.98 2.91 379,100 115 3.2
16/10/2018
2.91
 3,626,843 2.87 2.94 2.84 45,200 300 0.4
15/10/2018
2.87
 3,163,767 2.94 2.94 2.87 532,900 493,000 0.3
12/10/2018
2.94
 10,838,545 2.80 2.94 2.73 72,000 6,600 0.5
11/10/2018
2.80
 21,401,048 3.05 3.05 2.80 13,100 1,141,100 -9.3
10/10/2018
3.05
 8,343,611 3.08 3.12 3.01 5,000 1,550,900 -13.3
09/10/2018
3.08
 5,182,852 3.12 3.16 3.08 150,300 46,700 0.9
08/10/2018
3.12
 7,543,352 3.16 3.16 3.08 100,000 2,160 0.9
05/10/2018
3.16
 8,841,633 3.23 3.23 3.12 23,610 150,000 -1.1
04/10/2018
3.23
 5,758,359 3.19 3.26 3.16 14,020 1,000 0.1
03/10/2018
3.19
 7,578,928 3.16 3.23 3.12 145,000 14,000 1.2
02/10/2018
3.16
 10,144,784 3.19 3.23 3.16 171,000 113,300 0.5
01/10/2018
3.19
 13,940,671 3.23 3.30 3.19 214,100 20,000 1.8
28/09/2018
3.23
 11,633,897 3.19 3.30 3.19 110,720 25,800 0.8
27/09/2018
3.19
 19,011,846 3.12 3.23 3.12 110,100 10,500 0.9
26/09/2018
3.12
 10,025,776 3.12 3.16 3.08 103,900 1,000 0.9
25/09/2018
3.12
 8,040,840 3.16 3.16 3.08 131,900 13,400 1.1
24/09/2018
3.16
 7,767,391 3.16 3.19 3.12 3,100 171,015 -1.5
21/09/2018
3.16
 23,250,557 3.08 3.19 3.08 84,150 12,500 0.6
20/09/2018
3.08
 6,394,385 3.05 3.12 3.01 10,200 2,000 0.1
19/09/2018
3.05
 16,324,254 2.98 3.12 2.94 143,240 43,100 0.9

Chính sách bảo mật | Điều khoản sử dụng |