Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

14.55
0.10
(0.69%)
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
(2026-03-30) 		-0.78 -5.11% 1,655,278,100 -11,424,017 0
14.45
15.55
14.55
2 tháng
(2026-03-02) 		-0.97 -6.32% 3,036,594,600 -17,824,726 -23.2
14.14
15.55
14.55
3 tháng
(2026-01-29) 		-1.27 -8.08% 3,919,260,400 -33,253,626 -267.5
14.14
15.97
14.55
6 tháng
(2025-10-31) 		-1.76 -10.88% 8,025,206,300 -31,705,326 -235.7
14.14
17.10
14.55
12 tháng
(2025-05-05) 		3.78 35.39% 19,238,866,800 2,452,030 -621.2
10.50
18.78
14.55
24 tháng
(2024-05-09) 		5.93 69.59% 25,049,103,900 -8,812,491 -758.6
7.65
18.78
14.55
36 tháng
(2023-05-15) 		7.38 104.46% 30,714,726,600 -121,136,161 -1,994.5
7.07
18.78
14.55
60 tháng
(2021-05-25) 		1.74 13.71% 38,197,706,700 -42,850,196 -1,203.9
4.73
18.78
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
16.76
 57,719,700 16.51 16.80 16.46 4,780,500 1,405,000 56.5
28/11/2025
16.56
 56,614,300 16.46 16.56 16.36 560,800 1,190,000 -10.5
27/11/2025
16.51
 49,403,500 16.41 16.66 16.36 2,476,700 460,600 33.8
26/11/2025
16.46
 87,211,400 16.11 16.51 16.11 11,362,500 339,900 182.5
25/11/2025
16.16
 77,663,400 16.31 16.46 16.11 2,095,200 1,579,700 8.6
24/11/2025
16.31
 50,474,000 16.31 16.46 16.21 2,064,400 1,038,800 17.0
21/11/2025
16.41
 58,408,100 16.26 16.41 16.11 2,198,000 624,200 25.8
20/11/2025
16.41
 83,370,900 16.16 16.41 16.02 3,056,600 2,423,600 10.0
19/11/2025
16.21
 59,460,500 16.21 16.36 16.11 1,809,000 301,500 24.8
18/11/2025
16.26
 44,005,400 16.26 16.36 16.07 194,000 2,451,300 -37.2
17/11/2025
16.36
 65,266,800 16.02 16.36 15.87 1,132,600 1,632,700 -8.4
14/11/2025
16.11
 62,828,700 15.97 16.11 15.87 56,200 2,644,100 -42.0
13/11/2025
16.11
 56,710,100 16.07 16.11 15.82 427,800 3,376,700 -47.9
12/11/2025
16.07
 83,505,400 15.57 16.07 15.33 2,579,300 1,291,600 19.8
11/11/2025
15.57
 67,711,900 15.18 15.57 14.93 5,826,800 1,088,500 72.1
10/11/2025
15.08
 48,856,900 15.03 15.38 14.88 3,124,500 681,800 37.1
07/11/2025
15.08
 84,767,600 15.52 15.62 14.98 1,169,600 3,884,800 -42.6
06/11/2025
15.62
 54,472,700 15.82 16.02 15.62 784,100 579,700 3.2
05/11/2025
15.97
 39,403,600 16.07 16.11 15.87 58,200 814,300 -12.2
04/11/2025
16.07
 96,499,600 15.67 16.16 15.13 4,342,600 3,905,400 5.9
03/11/2025
15.72
 71,719,600 16.11 16.16 15.72 177,100 2,390,400 -35.6
31/10/2025
16.21
 47,405,000 16.61 16.61 16.21 125,400 486,100 -5.9
30/10/2025
16.66
 71,843,700 16.56 16.71 16.31 1,207,500 791,300 7.1
29/10/2025
16.56
 117,844,300 16.07 16.80 16.02 2,973,600 923,700 33.8
28/10/2025
16.11
 67,544,000 15.97 16.11 15.67 633,600 481,500 2.5
27/10/2025
15.92
 95,564,800 16.16 16.21 15.77 374,400 3,048,200 -43.3
24/10/2025
16.07
 83,830,400 16.46 16.46 15.87 277,100 7,992,100 -126.4
23/10/2025
16.46
 80,037,000 16.41 16.76 16.36 3,699,500 1,495,900 37.0
22/10/2025
16.41
 81,491,700 16.76 16.76 16.16 1,301,900 3,072,200 -29.6
21/10/2025
16.76
 144,384,000 16.61 17.00 15.87 10,819,200 8,433,300 37.5
20/10/2025
16.61
 157,036,500 17.64 17.74 16.61 93,800 8,020,800 -138.8
17/10/2025
17.84
 115,962,400 17.89 17.99 17.49 2,569,800 5,583,000 -54.1
16/10/2025
17.89
 89,585,600 18.09 18.14 17.69 644,000 9,706,200 -164.6
15/10/2025
17.94
 135,329,400 17.69 18.18 17.64 12,849,600 1,753,800 201.6
14/10/2025
17.74
 124,387,300 17.84 17.99 17.45 1,136,300 1,814,100 -12.2
13/10/2025
17.84
 118,930,300 17.45 17.94 17.40 10,179,400 693,100 170.8
10/10/2025
17.74
 77,920,000 17.69 17.89 17.49 1,791,300 2,015,900 -4.0
09/10/2025
17.64
 189,712,900 17.10 18.18 17.05 0 0 0
08/10/2025
17.05
 92,523,300 17.20 17.30 16.85 2,213,700 10,976,900 -151.0
07/10/2025
17.00
 85,643,500 17.20 17.20 16.80 765,500 10,858,800 -173.7
06/10/2025
17.15
 114,772,800 16.51 17.25 16.46 5,611,500 11,241,000 -97.4
03/10/2025
16.46
 64,643,400 16.66 16.80 16.46 4,133,000 9,853,600 -96.7
02/10/2025
16.76
 63,664,700 16.76 16.90 16.46 1,112,700 4,984,300 -65.7
01/10/2025
16.71
 47,501,700 16.66 16.85 16.51 918,800 5,402,700 -75.8
30/09/2025
16.66
 102,650,400 16.61 16.76 16.16 5,523,800 618,800 81.1
29/09/2025
16.56
 78,599,700 16.80 17.25 16.56 1,992,000 5,514,000 -60.3
26/09/2025
16.95
 66,856,500 17.05 17.10 16.66 1,214,100 10,925,400 -166.2
25/09/2025
17.10
 61,984,100 17.10 17.20 16.66 2,213,700 1,343,000 14.7
24/09/2025
17.10
 191,797,400 16.85 17.25 16.11 2,164,900 4,130,200 -33.1
23/09/2025
16.76
 142,502,100 17.05 17.30 16.71 9,249,300 1,413,700 135.0
22/09/2025
17.15
 78,597,200 17.49 17.49 16.90 1,571,700 2,942,000 -23.5
19/09/2025
17.49
 82,717,900 17.59 17.69 17.35 8,999,000 7,135,100 33.0
18/09/2025
17.59
 59,508,100 17.74 17.94 17.40 1,604,400 1,882,600 -4.8
17/09/2025
17.79
 64,713,500 17.74 17.89 17.59 445,400 1,158,000 -12.9
16/09/2025
17.94
 87,193,100 17.54 17.99 17.49 1,046,500 3,568,500 -45.5
15/09/2025
17.54
 93,174,400 17.30 17.69 17.05 1,484,000 1,759,400 -4.8
12/09/2025
17.30
 51,664,500 17.59 17.59 17.20 375,600 2,511,700 -37.6
11/09/2025
17.54
 88,707,100 17.35 17.54 16.90 900,600 7,197,300 -109.5
10/09/2025
17.54
 52,450,900 17.45 17.54 17.10 1,045,900 699,800 6.1
09/09/2025
17.35
 70,080,800 17.05 17.45 16.95 2,103,200 3,439,900 -23.3
08/09/2025
17.00
 124,526,200 17.54 17.69 16.95 8,210,100 668,500 132.0
05/09/2025
17.74
 131,953,500 18.78 18.83 17.64 4,698,500 603,200 73.9
04/09/2025
18.58
 89,129,600 18.83 18.92 18.53 834,000 1,325,700 -9.3
03/09/2025
18.78
 95,659,800 18.68 18.83 18.23 687,100 1,975,500 -24.2
29/08/2025
18.53
 124,638,900 18.38 18.53 17.79 1,666,400 7,843,300 -114.3
28/08/2025
18.14
 152,824,000 17.45 18.28 17.20 811,791 12,058,500 0
27/08/2025
17.40
 103,800,500 17.54 17.84 17.30 527,500 9,395,300 -158.8
26/08/2025
17.15
 86,340,400 15.97 17.15 15.97 6,146,500 2,833,200 54.4
25/08/2025
16.07
 113,188,300 17.20 17.25 16.02 8,763,700 3,785,300 80.7
22/08/2025
17.00
 166,243,400 18.04 18.23 17.00 5,554,100 8,602,800 -56.5
21/08/2025
18.23
 85,261,700 18.14 18.58 18.04 2,347,900 1,325,600 19.0
20/08/2025
18.04
 162,557,300 18.14 18.23 17.25 16,228,800 4,735,000 206.5
19/08/2025
18.23
 134,077,200 18.23 18.83 18.14 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
18.58
 103,905,200 19.02 19.17 18.53 2,064,600 15,969,500 -264.7
15/08/2025
18.19
 120,150,100 18.23 18.75 17.62 4,071,000 10,833,500 -137.8
14/08/2025
17.79
 119,253,100 17.05 18.01 17.01 1,881,000 8,409,000 -132.5
13/08/2025
16.88
 115,023,600 16.62 17.10 16.49 9,982,000 3,252,500 129.9
12/08/2025
16.49
 66,086,100 16.83 16.83 16.40 1,884,600 6,063,100 -79.5
11/08/2025
16.66
 113,985,100 16.40 16.92 16.22 10,847,300 5,121,900 108.7
08/08/2025
16.27
 94,649,800 16.57 16.88 16.14 2,909,700 3,527,200 -11.8
07/08/2025
16.44
 92,391,700 16.57 16.92 16.09 6,973,000 4,767,700 41.4
06/08/2025
16.35
 92,287,300 16.22 16.66 16.01 5,192,600 4,789,700 7.5
05/08/2025
16.01
 176,220,400 17.10 17.18 15.26 4,047,900 16,055,100 -231.8
04/08/2025
16.22
 91,138,400 15.18 16.22 15.18 6,493,000 2,527,600 74.5
01/08/2025
15.18
 120,276,600 15.26 15.39 14.87 15,488,300 6,678,300 152.1
31/07/2025
15.00
 181,312,600 14.96 15.00 14.48 3,100,300 7,736,000 -79.4
30/07/2025
14.04
 142,533,300 13.82 14.04 13.43 11,044,900 330,000 170.2
29/07/2025
13.13
 152,873,400 14.39 14.52 13.13 10,039,700 7,116,400 45.9
28/07/2025
14.04
 137,745,500 13.21 14.04 13.21 22,150,200 931,200 334.3
25/07/2025
13.13
 59,211,800 13.26 13.30 13.08 735,700 5,642,500 -74.1
24/07/2025
13.13
 93,426,700 12.78 13.48 12.73 8,368,500 1,247,900 106.0
23/07/2025
12.78
 80,136,000 12.82 13.00 12.65 595,600 8,376,900 -114.3
22/07/2025
12.73
 63,416,800 12.73 12.78 12.56 319,800 11,025,800 -155.4
21/07/2025
12.73
 101,954,800 12.47 12.87 12.43 9,557,400 5,056,300 64.2
18/07/2025
12.39
 78,343,400 12.52 12.65 12.30 4,436,100 5,373,300 -12.8
17/07/2025
12.47
 66,954,100 12.47 12.60 12.34 3,855,600 6,782,500 -41.7
16/07/2025
12.43
 51,787,700 12.30 12.52 12.25 2,685,500 3,644,000 -13.6
15/07/2025
12.30
 77,807,300 12.34 12.65 12.30 9,706,300 3,242,600 92.7
14/07/2025
12.34
 45,614,600 12.43 12.47 12.17 1,919,700 2,345,700 -6.0
11/07/2025
12.39
 68,513,300 12.56 12.56 12.30 3,178,614 11,486,688 0

Chính sách bảo mật | Điều khoản sử dụng |