Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

13.80
0.15
(1.10%)
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
(2026-05-13) 		-0.35 -2.50% 1,083,656,900 3,118,683 0
13.55
14
13.80
2 tháng
(2026-04-13) 		-1.35 -9% 2,322,572,400 -11,999,117 0
13.55
15.55
13.80
3 tháng
(2026-03-16) 		-1.33 -8.89% 3,721,461,200 -13,051,845 12.3
13.55
15.55
13.80
6 tháng
(2025-12-15) 		-2.02 -12.90% 7,517,259,400 -50,489,245 -582.8
13.55
16.76
13.80
12 tháng
(2025-06-17) 		2.14 18.56% 18,523,933,100 -5,059,449 -294.1
11.21
18.78
13.80
24 tháng
(2024-06-24) 		5.46 66.58% 25,651,009,600 4,003,491 -636.3
7.65
18.78
13.80
36 tháng
(2023-06-28) 		5.72 72.18% 31,309,351,600 -112,630,980 -1,929.3
7.29
18.78
13.80
60 tháng
(2021-07-08) 		1.50 12.38% 38,708,114,257 -42,923,542 -1,280.8
4.73
18.78
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
2.66
 4,183,853 2.69 2.73 2.66 501,200 0 3.8
26/10/2018
2.69
 5,346,766 2.73 2.80 2.48 3,000 0 0.0
25/10/2018
2.73
 8,517,487 2.77 2.77 2.62 24,200 8,600 0.1
24/10/2018
2.77
 4,388,897 2.80 2.84 2.77 51,000 39,000 0.1
23/10/2018
2.80
 9,114,383 2.84 2.84 2.73 65,300 200 0.5
22/10/2018
2.84
 5,306,777 2.87 2.91 2.84 20,010 12,800 0.1
19/10/2018
2.87
 7,055,096 2.87 2.91 2.80 16,200 1,715,976 -13.7
18/10/2018
2.87
 3,676,400 2.94 2.94 2.66 111,800 0 0.9
17/10/2018
2.94
 5,370,738 2.91 2.98 2.91 379,100 115 3.2
16/10/2018
2.91
 3,626,843 2.87 2.94 2.84 45,200 300 0.4
15/10/2018
2.87
 3,163,767 2.94 2.94 2.87 532,900 493,000 0.3
12/10/2018
2.94
 10,838,545 2.80 2.94 2.73 72,000 6,600 0.5
11/10/2018
2.80
 21,401,048 3.05 3.05 2.80 13,100 1,141,100 -9.3
10/10/2018
3.05
 8,343,611 3.08 3.12 3.01 5,000 1,550,900 -13.3
09/10/2018
3.08
 5,182,852 3.12 3.16 3.08 150,300 46,700 0.9
08/10/2018
3.12
 7,543,352 3.16 3.16 3.08 100,000 2,160 0.9
05/10/2018
3.16
 8,841,633 3.23 3.23 3.12 23,610 150,000 -1.1
04/10/2018
3.23
 5,758,359 3.19 3.26 3.16 14,020 1,000 0.1
03/10/2018
3.19
 7,578,928 3.16 3.23 3.12 145,000 14,000 1.2
02/10/2018
3.16
 10,144,784 3.19 3.23 3.16 171,000 113,300 0.5
01/10/2018
3.19
 13,940,671 3.23 3.30 3.19 214,100 20,000 1.8
28/09/2018
3.23
 11,633,897 3.19 3.30 3.19 110,720 25,800 0.8
27/09/2018
3.19
 19,011,846 3.12 3.23 3.12 110,100 10,500 0.9
26/09/2018
3.12
 10,025,776 3.12 3.16 3.08 103,900 1,000 0.9
25/09/2018
3.12
 8,040,840 3.16 3.16 3.08 131,900 13,400 1.1
24/09/2018
3.16
 7,767,391 3.16 3.19 3.12 3,100 171,015 -1.5
21/09/2018
3.16
 23,250,557 3.08 3.19 3.08 84,150 12,500 0.6
20/09/2018
3.08
 6,394,385 3.05 3.12 3.01 10,200 2,000 0.1
19/09/2018
3.05
 16,324,254 2.98 3.12 2.94 143,240 43,100 0.9
18/09/2018
2.98
 15,348,520 2.94 3.01 2.91 282,500 16,530 2.2
17/09/2018
2.94
 4,182,281 3.01 3.01 2.94 5,500 2,000 0.0
14/09/2018
3.01
 3,769,095 2.98 3.01 2.98 15,520 1,500 0.1
13/09/2018
2.98
 8,261,564 2.94 3.01 2.94 7,000 15,000 -0.1
12/09/2018
2.94
 6,536,915 2.94 3.01 2.94 15,000 10,000 0.0
11/09/2018
2.94
 4,870,872 2.91 2.98 2.91 100,000 2,000 0.8
10/09/2018
2.91
 2,622,182 2.94 2.98 2.91 61,000 8,900 0.4
07/09/2018
2.94
 4,178,263 2.91 2.98 2.87 200 98,987 -0.8
06/09/2018
2.91
 4,290,950 2.94 2.94 2.87 30,020 0 0.2
05/09/2018
2.94
 6,716,837 2.94 2.98 2.91 36,000 0 0.3
04/09/2018
2.94
 6,279,816 3.01 3.05 2.94 102,500 45,500 0.5
31/08/2018
3.01
 7,019,423 3.05 3.12 3.01 389,100 1,000 3.3
30/08/2018
3.05
 4,577,948 3.08 3.08 3.01 227,800 267,100 -0.3
29/08/2018
3.08
 4,273,433 3.08 3.12 3.01 9,900 1,000 0.1
28/08/2018
3.08
 12,945,555 3.01 3.16 3.05 0 17,000 -0.1
27/08/2018
3.01
 10,847,768 2.98 3.08 2.94 100,000 104,000 -0.0
24/08/2018
2.98
 5,393,949 3.01 3.01 2.94 1,100 0 0.0
23/08/2018
3.01
 4,784,372 3.01 3.05 2.98 125,050 6,200 1.0
22/08/2018
3.01
 7,233,148 3.05 3.12 2.98 0 193,200 -1.7
21/08/2018
3.05
 7,871,339 2.98 3.05 2.94 10 217,000 -1.8
20/08/2018
2.98
 3,930,340 2.94 2.98 2.94 8,000 900 0.1
17/08/2018
2.94
 6,720,894 2.94 3.05 2.94 4,000 0 0.0
16/08/2018
2.94
 9,084,550 2.98 3.01 2.87 10,510 11,000 -0.0
15/08/2018
2.98
 7,321,452 3.05 3.08 2.98 41,600 40 0.4
14/08/2018
3.05
 6,317,882 3.12 3.12 3.05 27,300 15,000 0.1
13/08/2018
3.12
 21,869,512 2.87 3.12 2.87 59,600 0 0.5
10/08/2018
2.87
 4,497,910 2.87 2.91 2.84 290,210 3,466 2.3
09/08/2018
2.87
 6,283,085 2.87 2.91 2.84 419,120 0 3.4
08/08/2018
2.87
 5,888,745 2.80 2.91 2.80 500 12,000 -0.1
07/08/2018
2.80
 2,605,221 2.80 2.84 2.77 104,000 0 0.8
06/08/2018
2.80
 4,497,965 2.84 2.87 2.80 1,313,400 0 10.5
03/08/2018
2.84
 4,771,566 2.80 2.87 2.80 430,000 0 3.4
02/08/2018
2.80
 4,472,792 2.84 2.87 2.77 2,400 0 0.0
01/08/2018
2.84
 7,528,372 2.87 2.91 2.80 28,200 0 0.2
31/07/2018
2.87
 5,936,283 2.94 2.94 2.87 15,000 100 0.1
30/07/2018
2.94
 5,095,743 2.87 2.94 2.87 113,200 23 0.9
27/07/2018
2.87
 3,619,151 2.84 2.91 2.84 1,000 0 0.0
26/07/2018
2.84
 4,825,579 2.80 2.87 2.77 1,500 0 0.0
25/07/2018
2.80
 4,499,177 2.84 2.91 2.80 330 0 0.0
24/07/2018
2.84
 4,388,084 2.84 2.87 2.55 1,300 9,700 -0.1
23/07/2018
2.84
 5,793,780 2.91 2.94 2.84 0 443,300 -3.6
20/07/2018
2.91
 5,821,195 2.91 2.94 2.80 12,200 30,000 -0.1
19/07/2018
2.91
 4,430,485 2.94 2.98 2.66 6,700 74,000 -0.5
18/07/2018
2.94
 7,651,526 2.84 2.98 2.84 52,000 41,500 0.1
17/07/2018
2.84
 7,739,975 2.77 2.84 2.69 131,400 0 1.0
16/07/2018
2.77
 3,679,285 2.73 2.80 2.73 52,500 1,000 0.4
13/07/2018
2.73
 5,801,552 2.66 2.80 2.66 200 0 0.0
12/07/2018
2.66
 5,970,851 2.55 2.69 2.55 35,200 10,023 0.2
11/07/2018
2.55
 8,736,710 2.69 2.69 2.52 79,400 2,300 0.6
10/07/2018
2.69
 5,265,406 2.73 2.80 2.69 78,100 0 0.6
09/07/2018
2.73
 4,673,551 2.77 2.87 2.66 5,000 10,000 -0.0
06/07/2018
2.77
 11,075,225 2.52 2.77 2.27 0 6,200 -0.0
05/07/2018
2.52
 5,779,450 2.62 2.66 2.48 20,300 11,000 0.1
04/07/2018
2.62
 5,489,774 2.59 2.66 2.34 12,300 0 0.1
03/07/2018
2.59
 7,714,388 2.77 2.84 2.59 9,900 388,000 -2.9
02/07/2018
2.77
 6,516,665 2.91 2.98 2.77 11,600 22,000 -0.1
29/06/2018
2.91
 5,334,653 2.94 2.98 2.91 316,700 0 2.6
28/06/2018
2.94
 4,685,995 3.01 3.01 2.94 28,000 2,300 0.2
27/06/2018
3.01
 3,179,158 3.05 3.08 3.01 18,900 0 0.2
26/06/2018
3.05
 2,673,619 3.08 3.08 3.01 7,100 4,700 0.0
25/06/2018
3.08
 4,719,227 3.08 3.16 3.05 87,100 500 0.8
22/06/2018
3.08
 3,794,560 3.05 3.08 2.98 8,700 46,225 -0.3
21/06/2018
3.05
 5,489,576 3.08 3.08 2.80 65,600 50,000 0.1
20/06/2018
3.08
 4,370,124 3.01 3.12 3.01 469,505 50,000 3.7
19/06/2018
3.01
 12,295,237 3.12 3.12 2.94 571,800 860,000 -2.5
18/06/2018
3.12
 5,675,350 3.23 3.23 3.08 21,600 0 0.2
15/06/2018
3.23
 2,642,891 3.19 3.23 3.16 143,200 208,800 -0.6
14/06/2018
3.19
 5,805,246 3.26 3.26 3.19 26,700 1,632,600 -14.5
13/06/2018
3.26
 2,757,935 3.23 3.30 3.23 57,900 0 0.5
12/06/2018
3.23
 9,907,971 3.30 3.30 3.16 307,500 0 2.8
11/06/2018
3.30
 5,002,362 3.37 3.37 3.26 109,020 44 1.0

Chính sách bảo mật | Điều khoản sử dụng |