Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

15.95
-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
(2025-12-30) 		-0.35 -2.14% 1,423,617,200 -16,670,000 -266.3
15.75
17
15.95
2 tháng
(2025-12-01) 		-1 -5.88% 2,760,186,500 -10,887,400 -166.8
15.70
17.35
15.95
3 tháng
(2025-10-31) 		-0.45 -2.74% 4,105,945,900 1,548,300 31.7
15.30
17.35
15.95
6 tháng
(2025-08-04) 		-0.46 -2.80% 10,454,588,900 -81,662,609 -1,281.9
15.30
19.05
15.95
12 tháng
(2025-02-03) 		8.01 100.28% 18,307,317,300 44,614,460 -268.5
7.99
19.05
15.95
24 tháng
(2024-02-15) 		7.24 82.74% 22,539,031,000 -27,227,219 -1,076.6
7.76
19.05
15.95
36 tháng
(2023-02-14) 		9.86 160.78% 27,949,769,600 -74,668,561 -1,620.3
6.10
19.05
15.95
60 tháng
(2021-02-24) 		9.62 150.82% 36,011,271,713 -6,375,514 -864.8
4.80
19.05
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |