Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

14.95
0
(0%)
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
(2026-02-11) 		-0.55 -3.55% 1,137,673,900 -9,894,500 -155.9
14.35
16.20
14.95
2 tháng
(2026-01-12) 		-2.05 -12.06% 2,469,139,400 -49,597,800 -798.6
14.35
17
14.95
3 tháng
(2025-12-15) 		-0.95 -5.97% 3,738,284,200 -38,686,100 -613.5
14.35
17
14.95
6 tháng
(2025-09-15) 		-2.85 -16.01% 9,027,847,400 -66,197,700 -1,096.5
14.35
18.20
14.95
12 tháng
(2025-03-18) 		5.06 51.15% 19,142,351,900 18,443,870 -662.8
9.34
19.05
14.95
24 tháng
(2024-03-25) 		6.53 77.46% 23,428,965,900 -34,228,665 -1,235.5
7.76
19.05
14.95
36 tháng
(2023-03-29) 		8.22 122.01% 29,127,132,000 -115,043,529 -2,116.8
6.64
19.05
14.95
60 tháng
(2021-04-08) 		4.90 48.80% 36,531,087,332 -30,220,264 -1,278.9
4.80
19.05
14.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
18.20
 135,329,400 17.95 18.45 17.90 12,849,600 1,753,800 201.6
14/10/2025
18
 124,387,300 18.10 18.25 17.70 1,136,300 1,814,100 -12.2
13/10/2025
18.10
 118,930,300 17.70 18.20 17.65 10,179,400 693,100 170.8
10/10/2025
18
 77,920,000 17.95 18.15 17.75 1,791,300 2,015,900 -4.0
09/10/2025
17.90
 189,712,900 17.35 18.45 17.30 0 0 0
08/10/2025
17.30
 92,523,300 17.45 17.55 17.10 2,213,700 10,976,900 -151.0
07/10/2025
17.25
 85,643,500 17.45 17.45 17.05 765,500 10,858,800 -173.7
06/10/2025
17.40
 114,772,800 16.75 17.50 16.70 5,611,500 11,241,000 -97.4
03/10/2025
16.70
 64,643,400 16.90 17.05 16.70 4,133,000 9,853,600 -96.7
02/10/2025
17
 63,664,700 17 17.15 16.70 1,112,700 4,984,300 -65.7
01/10/2025
16.95
 47,501,700 16.90 17.10 16.75 918,800 5,402,700 -75.8
30/09/2025
16.90
 102,650,400 16.85 17 16.40 5,523,800 618,800 81.1
29/09/2025
16.80
 78,599,700 17.05 17.50 16.80 1,992,000 5,514,000 -60.3
26/09/2025
17.20
 66,856,500 17.30 17.35 16.90 1,214,100 10,925,400 -166.2
25/09/2025
17.35
 61,984,100 17.35 17.45 16.90 2,213,700 1,343,000 14.7
24/09/2025
17.35
 191,797,400 17.10 17.50 16.35 2,164,900 4,130,200 -33.1
23/09/2025
17
 142,502,100 17.30 17.55 16.95 9,249,300 1,413,700 135.0
22/09/2025
17.40
 78,597,200 17.75 17.75 17.15 1,571,700 2,942,000 -23.5
19/09/2025
17.75
 82,717,900 17.85 17.95 17.60 8,999,000 7,135,100 33.0
18/09/2025
17.85
 59,508,100 18 18.20 17.65 1,604,400 1,882,600 -4.8
17/09/2025
18.05
 64,713,500 18 18.15 17.85 445,400 1,158,000 -12.9
16/09/2025
18.20
 87,193,100 17.80 18.25 17.75 1,046,500 3,568,500 -45.5
15/09/2025
17.80
 93,174,400 17.55 17.95 17.30 1,484,000 1,759,400 -4.8
12/09/2025
17.55
 51,664,500 17.85 17.85 17.45 375,600 2,511,700 -37.6
11/09/2025
17.80
 88,707,100 17.60 17.80 17.15 900,600 7,197,300 -109.5
10/09/2025
17.80
 52,450,900 17.70 17.80 17.35 1,045,900 699,800 6.1
09/09/2025
17.60
 70,080,800 17.30 17.70 17.20 2,103,200 3,439,900 -23.3
08/09/2025
17.25
 124,526,200 17.80 17.95 17.20 8,210,100 668,500 132.0
05/09/2025
18
 131,953,500 19.05 19.10 17.90 4,698,500 603,200 73.9
04/09/2025
18.85
 89,129,600 19.10 19.20 18.80 834,000 1,325,700 -9.3
03/09/2025
19.05
 95,659,800 18.95 19.10 18.50 687,100 1,975,500 -24.2
29/08/2025
18.80
 124,638,900 18.65 18.80 18.05 1,666,400 7,843,300 -114.3
28/08/2025
18.40
 152,824,000 17.70 18.55 17.45 811,791 12,058,500 0
27/08/2025
17.65
 103,800,500 17.80 18.10 17.55 527,500 9,395,300 -158.8
26/08/2025
17.40
 86,340,400 16.20 17.40 16.20 6,146,500 2,833,200 54.4
25/08/2025
16.30
 113,188,300 17.45 17.50 16.25 8,763,700 3,785,300 80.7
22/08/2025
17.25
 166,243,400 18.30 18.50 17.25 5,554,100 8,602,800 -56.5
21/08/2025
18.50
 85,261,700 18.40 18.85 18.30 2,347,900 1,325,600 19.0
20/08/2025
18.30
 162,557,300 18.40 18.50 17.50 16,228,800 4,735,000 206.5
19/08/2025
18.50
 134,077,200 18.50 19.10 18.40 7,586,100 9,009,900 -26.7
18/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
18/08/2025
18.85
 103,905,200 19.30 19.45 18.80 2,064,600 15,969,500 -264.7
15/08/2025
18.45
 120,150,100 18.50 19.03 17.88 4,071,000 10,833,500 -137.8
14/08/2025
18.05
 119,253,100 17.30 18.27 17.26 1,881,000 8,409,000 -132.5
13/08/2025
17.12
 115,023,600 16.86 17.35 16.73 9,982,000 3,252,500 129.9
12/08/2025
16.73
 66,086,100 17.08 17.08 16.64 1,884,600 6,063,100 -79.5
11/08/2025
16.90
 113,985,100 16.64 17.17 16.46 10,847,300 5,121,900 108.7
08/08/2025
16.50
 94,649,800 16.81 17.12 16.37 2,909,700 3,527,200 -11.8
07/08/2025
16.68
 92,391,700 16.81 17.17 16.33 6,973,000 4,767,700 41.4
06/08/2025
16.59
 92,287,300 16.46 16.90 16.24 5,192,600 4,789,700 7.5
05/08/2025
16.24
 176,220,400 17.35 17.43 15.49 4,047,900 16,055,100 -231.8
04/08/2025
16.46
 91,138,400 15.40 16.46 15.40 6,493,000 2,527,600 74.5
01/08/2025
15.40
 120,276,600 15.49 15.62 15.09 15,488,300 6,678,300 152.1
31/07/2025
15.22
 181,312,600 15.18 15.22 14.69 3,100,300 7,736,000 -79.4
30/07/2025
14.25
 142,533,300 14.03 14.25 13.63 11,044,900 330,000 170.2
29/07/2025
13.32
 152,873,400 14.60 14.73 13.32 10,039,700 7,116,400 45.9
28/07/2025
14.25
 137,745,500 13.41 14.25 13.41 22,150,200 931,200 334.3
25/07/2025
13.32
 59,211,800 13.45 13.50 13.27 735,700 5,642,500 -74.1
24/07/2025
13.32
 93,426,700 12.96 13.67 12.92 8,368,500 1,247,900 106.0
23/07/2025
12.96
 80,136,000 13.01 13.19 12.83 595,600 8,376,900 -114.3
22/07/2025
12.92
 63,416,800 12.92 12.96 12.74 319,800 11,025,800 -155.4
21/07/2025
12.92
 101,954,800 12.65 13.05 12.61 9,557,400 5,056,300 64.2
18/07/2025
12.57
 78,343,400 12.70 12.83 12.48 4,436,100 5,373,300 -12.8
17/07/2025
12.65
 66,954,100 12.65 12.79 12.52 3,855,600 6,782,500 -41.7
16/07/2025
12.61
 51,787,700 12.48 12.70 12.43 2,685,500 3,644,000 -13.6
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

Chính sách bảo mật | Điều khoản sử dụng |