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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |