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
(2025-11-04) 		1.05 6.44% 1,429,850,600 25,433,900 416.8
15.30
17.35
17.30
2 tháng
(2025-10-06) 		-0.05 -0.29% 3,593,319,100 -6,900,200 -129.5
15.30
18.20
17.30
3 tháng
(2025-09-05) 		-0.65 -3.61% 5,398,806,300 -23,644,700 -413.2
15.30
18.20
17.30
6 tháng
(2025-06-09) 		5.80 50.23% 10,969,292,500 27,765,096 61.9
11.37
19.05
17.30
12 tháng
(2024-12-09) 		9.40 118.23% 16,064,197,200 65,785,132 73.7
7.76
19.05
17.30
24 tháng
(2023-12-15) 		9.40 118.35% 21,159,860,200 -22,857,156 -910.7
7.76
19.05
17.30
36 tháng
(2022-12-20) 		10.77 163.75% 25,929,816,400 -41,019,588 -1,142.1
6
19.05
17.30
60 tháng
(2020-12-30) 		10.57 155.99% 34,401,367,038 1,778,905 -757.7
4.80
19.05
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
12.48
 77,807,300 12.52 12.83 12.48 9,706,300 3,242,600 92.7
14/07/2025
12.52
 45,614,600 12.61 12.65 12.35 1,919,700 2,345,700 -6.0
11/07/2025
12.57
 68,513,300 12.74 12.74 12.48 3,178,614 11,486,688 0
10/07/2025
12.70
 77,622,200 12.43 12.74 12.35 12,103,001 1,791,722 0
09/07/2025
12.39
 111,615,300 12.57 12.74 12.35 19,489,200 708,800 0
08/07/2025
12.52
 62,936,000 12.48 12.65 12.35 11,384,400 164,200 159.0
07/07/2025
12.30
 249,681,700 11.50 12.30 11.50 42,314,000 1,012,500 553.2
04/07/2025
11.50
 28,615,900 11.46 11.55 11.42 3,184,300 106,000 40.0
03/07/2025
11.50
 52,328,600 11.46 11.59 11.37 135,200 173,900 -0.5
02/07/2025
11.46
 38,438,500 11.37 11.50 11.33 320,100 28,100 3.8
01/07/2025
11.37
 47,361,400 11.42 11.46 11.28 16,700 219,700 -2.6
30/06/2025
11.42
 32,595,900 11.46 11.50 11.42 407,700 257,200 2.0
27/06/2025
11.46
 88,859,200 11.59 11.77 11.42 25,600 898,400 -11.4
26/06/2025
11.59
 42,889,100 11.55 11.59 11.42 97,700 165,400 -0.9
25/06/2025
11.55
 64,567,200 11.50 11.55 11.37 107,700 4,993,800 -63.4
24/06/2025
11.50
 38,105,400 11.55 11.59 11.46 983,400 2,932,600 -25.3
23/06/2025
11.50
 42,284,200 11.50 11.55 11.42 42,700 3,199,000 -41.0
20/06/2025
11.59
 59,502,700 11.50 11.59 11.46 7,858,200 1,334,600 85.3
19/06/2025
11.50
 51,346,200 11.59 11.81 11.50 612,300 66,500 7.2
18/06/2025
11.64
 49,657,700 11.64 11.68 11.55 4,124,900 182,900 51.8
17/06/2025
11.68
 38,600,500 11.59 11.68 11.55 2,752,400 456,100 30.1
16/06/2025
11.59
 36,540,400 11.42 11.59 11.37 728,000 2,032,400 -16.9
13/06/2025
11.42
 66,942,100 11.64 11.64 11.33 143,400 4,428,100 -55.4
12/06/2025
11.77
 115,563,700 11.73 12.08 11.64 588,600 8,379,900 -104.8
11/06/2025
11.77
 49,394,100 11.64 11.81 11.50 391,200 1,813,600 -19.0
10/06/2025
11.64
 53,433,300 11.50 11.68 11.46 1,474,000 225,700 16.2
09/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2025
11.55
 50,885,100 11.68 11.73 11.42 616,500 6,380,100 -75.1
06/06/2025
11.68
 42,661,600 11.68 11.77 11.55 63,900 3,060,400 -40.9
05/06/2025
11.68
 33,522,900 11.72 11.77 11.64 182,500 473,700 -4.0
04/06/2025
11.77
 53,770,800 11.85 12.02 11.77 2,559,700 2,847,300 -4.2
03/06/2025
11.85
 95,228,600 11.68 11.98 11.60 11,903,700 384,600 158.7
02/06/2025
11.68
 56,189,900 11.43 11.68 11.38 7,073,300 69,300 94.9
30/05/2025
11.55
 87,199,800 11.60 11.68 11.34 3,997,600 869,700 41.9
29/05/2025
11.60
 76,820,600 11.68 12.07 11.60 298,100 3,396,300 -43.1
28/05/2025
11.77
 52,642,000 11.77 11.77 11.55 174,900 2,555,100 -32.6
27/05/2025
11.77
 104,817,100 11.60 11.98 11.43 1,351,300 4,426,500 -41.8
26/05/2025
11.60
 91,609,200 11.51 11.81 11.34 1,529,400 2,380,700 -11.7
23/05/2025
11.51
 44,765,900 11.51 11.51 11.34 1,219,700 627,300 7.9
22/05/2025
11.47
 76,307,600 11.51 11.60 11.30 3,432,503 1,174,100 0
21/05/2025
11.51
 78,342,700 11.43 11.60 11.26 2,159,100 3,768,600 -21.1
20/05/2025
11.38
 90,886,200 11.43 11.60 11.30 896,700 14,039,800 -176.1
19/05/2025
11.38
 59,670,700 11.38 11.47 11.26 602,103 615,350 0
16/05/2025
11.47
 47,485,100 11.51 11.64 11.38 1,081,100 154,900 0
15/05/2025
11.68
 167,912,500 11.04 11.85 10.96 22,352,601 287,957 0
14/05/2025
11.08
 52,912,000 11.08 11.17 11.00 2,812,900 87,040 0
13/05/2025
11.17
 75,244,700 11.26 11.38 11.08 805,400 1,856,700 0
12/05/2025
11.21
 84,700,800 11.00 11.21 10.87 723,600 100,000 0
09/05/2025
11.00
 70,367,000 10.83 11.08 10.79 1,421,900 988,500 0
08/05/2025
11.00
 89,234,400 10.83 11.17 10.66 4,794,700 932,900 0
07/05/2025
10.66
 47,330,800 10.62 10.74 10.53 2,737,800 178,700 0
06/05/2025
10.66
 54,119,300 10.83 10.96 10.66 1,688,600 1,040,600 0
05/05/2025
10.83
 59,601,000 10.87 10.87 10.53 109,900 404,800 0
29/04/2025
10.74
 53,420,500 10.83 11.04 10.62 86,000 155,247 -0.9
28/04/2025
10.83
 54,229,900 10.91 10.91 10.57 89,100 1,132,885 -13.1
25/04/2025
10.91
 71,720,900 11.00 11.04 10.70 1,670,500 6,118,334 -57.2
24/04/2025
11.00
 87,203,400 11.00 11.08 10.70 901,600 6,724,525 -74.8
23/04/2025
11.08
 101,204,700 11.43 11.43 10.91 2,297,380 6,695,473 -57.5
22/04/2025
11.26
 222,722,800 11.13 11.38 10.49 3,989,484 4,392,600 -5.6
21/04/2025
11.26
 82,480,800 11.17 11.30 10.96 6,625,645 1,604,799 65.0
18/04/2025
10.96
 156,329,700 10.36 10.96 10.36 7,631,900 1,669,937 76.0
17/04/2025
10.27
 45,595,600 10.10 10.36 10.06 566,759 3,065,360 -29.9
16/04/2025
10.23
 44,580,900 10.15 10.32 10.02 2,278,467 942,166 15.9
15/04/2025
10.15
 58,398,700 10.27 10.32 9.98 411,700 3,481,521 -36.6
14/04/2025
10.36
 47,312,300 10.36 10.40 10.19 168,400 8,275,100 -97.7
11/04/2025
10.36
 103,440,900 10.15 10.36 9.81 2,708,450 9,120,348 -76.4
10/04/2025
9.98
 18,928,700 9.98 9.98 9.98 65,200 36,400 0.3
09/04/2025
9.34
 62,991,200 9.04 9.76 9.04 7,962,100 5,650,912 24.5
08/04/2025
9.59
 68,958,700 10.02 10.02 9.59 528,400 3,507,200 -34.2
04/04/2025
10.27
 138,064,300 9.34 10.27 9.29 19,112,746 4,156,809 167.7
03/04/2025
9.98
 74,320,400 10.23 10.40 9.98 2,238,415 3,665,985 -17.3
02/04/2025
10.70
 47,059,100 10.66 10.83 10.57 2,407,915 4,121,800 -21.7
01/04/2025
10.62
 36,192,500 10.62 10.66 10.36 1,211,300 1,392,870 -2.3
31/03/2025
10.62
 56,642,800 10.74 10.74 10.40 996,875 5,613,563 -57.6
28/03/2025
10.83
 32,388,300 10.91 10.91 10.66 387,721 4,778,584 -55.4
27/03/2025
10.83
 65,759,600 10.45 10.87 10.45 6,351,586 784,188 69.2
26/03/2025
10.45
 43,763,800 10.57 10.62 10.36 2,721,600 1,449,200 15.9
25/03/2025
10.57
 77,626,700 10.66 10.74 10.27 0 0 0
24/03/2025
10.57
 84,692,300 10.02 10.66 9.89 4,092,500 5,323,530 -15.0
21/03/2025
10.02
 74,606,600 10.10 10.27 9.93 0 0 0
20/03/2025
10.02
 79,891,400 9.93 10.15 9.81 7,490,125 2,617,377 56.8
19/03/2025
9.93
 68,781,700 9.81 10.06 9.72 8,800,397 5,022,299 43.8
18/03/2025
9.89
 71,982,900 9.59 9.98 9.46 11,042,526 1,569,665 107.1
17/03/2025
9.59
 94,585,500 9.34 9.72 9.29 5,007,905 1,307,182 41.4
14/03/2025
9.12
 132,319,500 8.57 9.12 8.57 8,354,102 1,269,700 73.7
13/03/2025
8.53
 22,768,900 8.53 8.53 8.48 78,000 2,335,700 -22.5
12/03/2025
8.51
 12,846,700 8.52 8.57 8.51 440,100 128,600 3.1
11/03/2025
8.52
 16,056,800 8.48 8.53 8.46 636,800 3,239,800 -25.9
10/03/2025
8.53
 19,179,900 8.57 8.61 8.52 1,028,700 877,799 1.5
07/03/2025
8.53
 18,712,800 8.53 8.61 8.51 610,900 1,121,500 -5.1
06/03/2025
8.53
 15,899,300 8.57 8.57 8.50 466,900 2,432,700 -19.6
05/03/2025
8.52
 16,619,800 8.52 8.61 8.51 461,438 1,416,300 -9.6
04/03/2025
8.50
 20,526,500 8.46 8.53 8.41 889,000 2,578,231 -16.8
03/03/2025
8.46
 23,290,200 8.57 8.57 8.46 332,000 2,393,300 -20.6
28/02/2025
8.53
 16,586,200 8.57 8.57 8.51 181,000 2,168,152 -19.9
27/02/2025
8.57
 19,443,100 8.61 8.65 8.52 120,300 2,608,374 -25.0
26/02/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
26/02/2025
8.61
 28,383,600 8.65 8.74 8.57 493,420 5,652,636 -52.2
25/02/2025
8.56
 30,132,300 8.60 8.60 8.45 2,921,800 1,364,298 17.2
24/02/2025
8.56
 22,491,500 8.45 8.60 8.45 4,769,200 296,100 49.7
21/02/2025
8.45
 23,021,300 8.45 8.53 8.41 4,990,400 1,169,400 42.1
20/02/2025
8.41
 16,505,800 8.45 8.53 8.41 2,930,300 1,524,200 15.5

Chính sách bảo mật | Điều khoản sử dụng |