Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16
0.05
(0.31%)
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
(2025-12-31) 		-0.40 -2.45% 1,399,675,200 -19,938,600 -318.7
15.75
17
16
2 tháng
(2025-12-01) 		-1.05 -6.18% 2,802,121,500 -12,653,000 -194.8
15.70
17.35
16
3 tháng
(2025-11-03) 		0 0% 4,100,475,900 143,400 9.6
15.30
17.35
16
6 tháng
(2025-08-04) 		-0.51 -3.10% 10,496,523,900 -83,428,209 -1,310.0
15.30
19.05
16
12 tháng
(2025-02-04) 		7.85 96.81% 18,331,813,200 43,018,182 -294.8
8.03
19.05
16
24 tháng
(2024-02-15) 		7.19 82.17% 22,580,966,000 -28,992,819 -1,104.7
7.76
19.05
16
36 tháng
(2023-02-15) 		9.72 156.06% 27,985,888,600 -75,857,571 -1,642.7
6.10
19.05
16
60 tháng
(2021-02-25) 		9.61 151.61% 36,029,853,759 -8,138,214 -892.7
4.80
19.05
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
2.59
 2,903,475 2.59 2.66 2.59 0 0 0
14/11/2018
2.59
 4,316,795 2.66 2.70 2.59 8,300 0 0.1
13/11/2018
2.66
 2,735,402 2.70 2.70 2.63 4,000 184,100 -1.3
12/11/2018
2.70
 3,010,997 2.70 2.70 2.63 18,800 0 0.1
09/11/2018
2.70
 4,779,756 2.73 2.73 2.66 3,000 1,200 0.0
08/11/2018
2.73
 4,822,210 2.73 2.81 2.70 3,200 10,000 -0.1
07/11/2018
2.73
 2,997,633 2.73 2.77 2.70 2,000 82,517 -0.6
06/11/2018
2.73
 2,935,811 2.77 2.81 2.73 240,000 0 1.8
05/11/2018
2.77
 3,430,884 2.77 2.81 2.73 40,100 0 0.3
02/11/2018
2.77
 5,316,854 2.73 2.81 2.73 10,400 0 0.1
01/11/2018
2.73
 3,709,605 2.77 2.81 2.70 3,500 3,000 0.0
31/10/2018
2.77
 5,483,526 2.70 2.81 2.70 201,000 86,075 0.9
30/10/2018
2.70
 7,125,481 2.70 2.73 2.63 3,100 18,000 -0.1
29/10/2018
2.70
 4,183,853 2.73 2.77 2.70 501,200 0 3.8
26/10/2018
2.73
 5,346,766 2.77 2.84 2.52 3,000 0 0.0
25/10/2018
2.77
 8,517,487 2.81 2.81 2.66 24,200 8,600 0.1
24/10/2018
2.81
 4,388,897 2.84 2.88 2.81 51,000 39,000 0.1
23/10/2018
2.84
 9,114,383 2.88 2.88 2.77 65,300 200 0.5
22/10/2018
2.88
 5,306,777 2.91 2.95 2.88 20,010 12,800 0.1
19/10/2018
2.91
 7,055,096 2.91 2.95 2.84 16,200 1,715,976 -13.7
18/10/2018
2.91
 3,676,400 2.99 2.99 2.70 111,800 0 0.9
17/10/2018
2.99
 5,370,738 2.95 3.02 2.95 379,100 115 3.2
16/10/2018
2.95
 3,626,843 2.91 2.99 2.88 45,200 300 0.4
15/10/2018
2.91
 3,163,767 2.99 2.99 2.91 532,900 493,000 0.3
12/10/2018
2.99
 10,838,545 2.84 2.99 2.77 72,000 6,600 0.5
11/10/2018
2.84
 21,401,048 3.09 3.09 2.84 13,100 1,141,100 -9.3
10/10/2018
3.09
 8,343,611 3.13 3.17 3.06 5,000 1,550,900 -13.3
09/10/2018
3.13
 5,182,852 3.17 3.20 3.13 150,300 46,700 0.9
08/10/2018
3.17
 7,543,352 3.20 3.20 3.13 100,000 2,160 0.9
05/10/2018
3.20
 8,841,633 3.27 3.27 3.17 23,610 150,000 -1.1
04/10/2018
3.27
 5,758,359 3.24 3.31 3.20 14,020 1,000 0.1
03/10/2018
3.24
 7,578,928 3.20 3.27 3.17 145,000 14,000 1.2
02/10/2018
3.20
 10,144,784 3.24 3.27 3.20 171,000 113,300 0.5
01/10/2018
3.24
 13,940,671 3.27 3.35 3.24 214,100 20,000 1.8
28/09/2018
3.27
 11,633,897 3.24 3.35 3.24 110,720 25,800 0.8
27/09/2018
3.24
 19,011,846 3.17 3.27 3.17 110,100 10,500 0.9
26/09/2018
3.17
 10,025,776 3.17 3.20 3.13 103,900 1,000 0.9
25/09/2018
3.17
 8,040,840 3.20 3.20 3.13 131,900 13,400 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |