Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.55
-0.20
(-1.70%)
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
(2026-08-12) 		-0.10 -0.84% 878,309,600 -12,942,782 0
11.50
12.20
11.55
2 tháng
(2026-07-13) 		-0.85 -6.75% 2,079,808,900 -1,243,185 0
11.20
12.80
11.55
3 tháng
(2026-06-15) 		-2.15 -15.47% 2,994,222,000 -24,151,280 0
11.20
14
11.55
6 tháng
(2026-03-16) 		-3.23 -21.57% 6,774,169,700 -33,337,779 12.3
11.20
15.55
11.55
12 tháng
(2025-09-16) 		-6.19 -34.50% 15,766,356,700 -98,011,379 -1,061.1
11.20
17.94
11.55
24 tháng
(2024-09-23) 		3.91 49.95% 27,771,359,100 -5,817,936 -525.9
7.65
18.78
11.55
36 tháng
(2023-09-27) 		3.70 45.98% 32,996,238,700 -126,798,114 -1,870.8
7.29
18.78
11.55
60 tháng
(2021-10-07) 		-0.44 -3.60% 40,693,446,500 -62,283,789 -1,257.5
4.73
18.78
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2019
2.41
 7,044,771 2.45 2.48 2.38 1,510 3,000 -0.0
26/06/2019
2.45
 1,977,082 2.48 2.48 2.45 15,000 0 0.1
25/06/2019
2.48
 946,565 2.48 2.48 2.45 3,500 13,200 -0.1
24/06/2019
2.48
 2,293,837 2.48 2.52 2.45 150,100 821 1.0
21/06/2019
2.48
 2,650,738 2.52 2.52 2.48 6,000 47 0.0
20/06/2019
2.52
 1,892,082 2.48 2.52 2.45 50,000 5,000 0.3
19/06/2019
2.48
 2,515,936 2.48 2.52 2.45 50,000 0 0.4
18/06/2019
2.48
 1,269,770 2.48 2.48 2.45 0 2,100 -0.0
17/06/2019
2.48
 1,781,275 2.48 2.52 2.45 20,000 4,000 0.1
14/06/2019
2.48
 3,137,283 2.48 2.52 2.45 31,500 0 0.2
13/06/2019
2.48
 2,616,757 2.48 2.52 2.45 603,000 0 4.2
12/06/2019
2.48
 914,500 2.48 2.48 2.45 0 0 0
11/06/2019
2.48
 2,168,000 2.48 2.52 2.45 240,300 0 1.7
10/06/2019
2.48
 889,916 2.52 2.52 2.48 0 8,000 -0.1
07/06/2019
2.52
 2,192,184 2.48 2.52 2.45 3,000 0 0.0
06/06/2019
2.48
 795,858 2.48 2.48 2.45 10 500 -0.0
05/06/2019
2.48
 1,871,717 2.48 2.52 2.45 12,100 0 0.1
04/06/2019
2.48
 2,015,189 2.48 2.52 2.45 15,020 315,900 -2.1
03/06/2019
2.48
 4,977,400 2.48 2.52 2.45 33,000 0 0.2
31/05/2019
2.48
 1,627,897 2.55 2.55 2.48 29,000 3,500 0.2
30/05/2019
2.55
 3,612,109 2.52 2.55 2.48 248,950 2,450 1.8
29/05/2019
2.52
 3,669,477 2.52 2.55 2.48 17,500 20,000 -0.0
28/05/2019
2.52
 2,751,465 2.52 2.55 2.48 210,200 0 1.5
27/05/2019
2.52
 2,308,990 2.52 2.55 2.52 61,500 0 0.4
24/05/2019
2.52
 2,495,230 2.59 2.59 2.52 0 0 0
23/05/2019
2.59
 1,146,944 2.55 2.59 2.55 0 0 0
22/05/2019
2.55
 9,419,235 2.55 2.62 2.52 101,500 345,000 0
21/05/2019
2.55
 3,331,288 2.59 2.62 2.55 0 0 0
20/05/2019
2.59
 2,016,565 2.59 2.62 2.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |