Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16
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
(2025-12-31) 		-0.40 -2.45% 1,399,675,200 -19,938,600 -318.7
15.75
17
16
2 tháng
(2025-12-01) 		-1.05 -6.18% 2,802,121,500 -12,653,000 -194.8
15.70
17.35
16
3 tháng
(2025-11-03) 		0 0% 4,100,475,900 143,400 9.6
15.30
17.35
16
6 tháng
(2025-08-04) 		-0.51 -3.10% 10,496,523,900 -83,428,209 -1,310.0
15.30
19.05
16
12 tháng
(2025-02-04) 		7.85 96.81% 18,331,813,200 43,018,182 -294.8
8.03
19.05
16
24 tháng
(2024-02-15) 		7.19 82.17% 22,580,966,000 -28,992,819 -1,104.7
7.76
19.05
16
36 tháng
(2023-02-15) 		9.72 156.06% 27,985,888,600 -75,857,571 -1,642.7
6.10
19.05
16
60 tháng
(2021-02-25) 		9.61 151.61% 36,029,853,759 -8,138,214 -892.7
4.80
19.05
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2018
3.06
 3,179,158 3.09 3.13 3.06 18,900 0 0.2
26/06/2018
3.09
 2,673,619 3.13 3.13 3.06 7,100 4,700 0.0
25/06/2018
3.13
 4,719,227 3.13 3.20 3.09 87,100 500 0.8
22/06/2018
3.13
 3,794,560 3.09 3.13 3.02 8,700 46,225 -0.3
21/06/2018
3.09
 5,489,576 3.13 3.13 2.84 65,600 50,000 0.1
20/06/2018
3.13
 4,370,124 3.06 3.17 3.06 469,505 50,000 3.7
19/06/2018
3.06
 12,295,237 3.17 3.17 2.99 571,800 860,000 -2.5
18/06/2018
3.17
 5,675,350 3.27 3.27 3.13 21,600 0 0.2
15/06/2018
3.27
 2,642,891 3.24 3.27 3.20 143,200 208,800 -0.6
14/06/2018
3.24
 5,805,246 3.31 3.31 3.24 26,700 1,632,600 -14.5
13/06/2018
3.31
 2,757,935 3.27 3.35 3.27 57,900 0 0.5
12/06/2018
3.27
 9,907,971 3.35 3.35 3.20 307,500 0 2.8
11/06/2018
3.35
 5,002,362 3.42 3.42 3.31 109,020 44 1.0
08/06/2018
3.42
 5,251,144 3.38 3.45 3.35 48,100 10,192 0.4
07/06/2018
3.38
 7,398,092 3.49 3.53 3.35 159,400 60,200 0.9
06/06/2018
3.49
 12,654,666 3.45 3.49 3.38 4,900 28,600 -0.2
05/06/2018
3.45
 6,986,622 3.45 3.56 3.13 14,300 2,000 0.1
04/06/2018
3.45
 12,232,238 3.31 3.45 2.99 15 243,100 -2.2
01/06/2018
3.31
 10,244,952 3.35 3.42 3.27 1,000 0 0.0
31/05/2018
3.35
 8,215,794 3.20 3.35 3.17 304,900 46,000 2.3
30/05/2018
3.20
 5,755,530 3.24 3.31 3.17 51,500 20,000 0.3
29/05/2018
3.24
 10,324,039 2.95 3.24 2.66 7,000 6,500 0.0
28/05/2018
2.95
 13,071,545 3.20 3.24 2.95 28,500 0 0.2
25/05/2018
3.20
 5,877,277 3.27 3.31 3.20 28,300 2,200 0.2
24/05/2018
3.27
 3,455,058 3.42 3.42 3.27 900 3,000 -0.0
23/05/2018
3.42
 7,739,471 3.27 3.42 2.95 8,000 0 0.1
22/05/2018
3.27
 18,124,007 3.45 3.45 3.20 87,600 127,200 -0.4
21/05/2018
3.45
 7,601,673 3.60 3.67 3.45 12,300 0 0.1
18/05/2018
3.60
 10,470,158 3.67 3.71 3.56 34,000 0 0.3
17/05/2018
3.67
 9,749,561 3.74 3.78 3.63 105,000 120,000 -0.2
16/05/2018
3.74
 5,580,638 3.81 3.85 3.74 8,500 7,200 0.0
15/05/2018
3.81
 5,234,196 3.85 3.89 3.81 16,000 0 0.2
14/05/2018
3.85
 5,130,847 3.81 3.89 3.78 168,200 87 1.8
11/05/2018
3.81
 7,512,576 3.81 3.89 3.71 100,000 127,500 -0.3
10/05/2018
3.81
 9,814,596 3.92 3.92 3.74 29,000 28,500 0.0
09/05/2018
3.92
 5,276,856 3.96 3.99 3.89 4,000 0 0.0
08/05/2018
3.96
 6,449,461 4.07 4.10 3.96 311,800 29,400 3.1
07/05/2018
4.07
 12,703,771 3.92 4.10 3.89 257,000 0 2.8
04/05/2018
3.92
 10,581,714 3.96 4.07 3.89 28,117,001 27,813,151 3.3
03/05/2018
3.96
 13,070,337 3.92 3.99 3.74 2,000 3,000 -0.0
02/05/2018
3.92
 9,623,370 4.10 4.17 3.89 11,800 679,780 -7.6
27/04/2018
4.10
 10,558,291 3.89 4.10 3.85 20,400 900 0.2
26/04/2018
3.89
 12,535,475 4.24 4.24 3.89 3,000 38,500 -0.4
24/04/2018
4.24
 15,081,789 4.24 4.28 4.10 3,500 98,900 -1.1
23/04/2018
4.24
 20,163,549 4.60 4.64 4.24 1,000 221,700 -2.7
20/04/2018
4.60
 7,301,443 4.53 4.60 4.50 843,500 46,000 10.2
19/04/2018
4.53
 17,283,658 4.60 4.64 4.50 2,231,000 138,100 26.6
18/04/2018
4.60
 23,605,566 4.78 4.82 4.60 75,300 15,000 0.8
17/04/2018
4.78
 12,086,091 4.75 4.82 4.71 1,881,000 1,800 24.9
16/04/2018
4.75
 8,418,469 4.75 4.82 4.60 44,000 0 0.6
13/04/2018
4.75
 14,148,721 4.86 4.89 4.75 2,858,400 8,000 38.1
12/04/2018
4.86
 13,781,901 4.86 4.86 4.75 1,170,076 94,876 14.5
11/04/2018
4.86
 20,577,857 4.93 5.00 4.82 4,954,800 25,509 67.4
10/04/2018
4.93
 20,093,255 4.86 4.96 4.86 4,955,700 51,500 66.9
09/04/2018
4.86
 29,293,743 4.78 4.96 4.78 1,346,700 132,000 16.3
06/04/2018
4.78
 18,458,245 4.75 4.86 4.75 1,371,020 578,700 10.5
05/04/2018
4.75
 10,216,115 4.71 4.78 4.68 1,392,000 0 18.3
04/04/2018
4.71
 8,898,152 4.82 4.89 4.71 165,200 3,260 2.2
03/04/2018
4.82
 15,302,669 4.71 4.86 4.68 164,809 161,409 0.0
02/04/2018
4.71
 14,755,072 4.64 4.75 4.64 19,300 46,900 -0.4
30/03/2018
4.64
 8,428,429 4.64 4.68 4.57 8,000 6,441 0.0
29/03/2018
4.64
 7,599,814 4.68 4.71 4.64 140,000 3,400 1.8
28/03/2018
4.68
 9,738,843 4.75 4.75 4.68 20,500 68,900 -0.6
27/03/2018
4.75
 14,267,904 4.78 4.89 4.75 6,000 0 0.1
26/03/2018
4.78
 13,430,245 4.64 4.82 4.60 16,100 49,300 -0.4
23/03/2018
4.64
 24,972,777 4.78 4.78 4.50 142,070 22,600 1.6
22/03/2018
4.78
 18,650,170 4.89 4.93 4.75 118,500 2,287 1.6
21/03/2018
4.89
 12,514,459 4.86 4.93 4.82 1,674,490 1,242,690 5.9
20/03/2018
4.86
 15,663,556 4.86 4.93 4.78 50,200 606,250 -7.6
19/03/2018
4.86
 25,184,694 4.96 5.11 4.82 252,500 1,110,122 -11.9
16/03/2018
4.96
 27,719,364 4.78 5.00 4.78 211,000 225,805 -0.2
15/03/2018
4.78
 26,672,806 4.68 4.82 4.64 190,900 45,030 1.9
14/03/2018
4.68
 34,437,210 4.57 4.75 4.57 363,600 19,000 4.5
13/03/2018
4.57
 9,590,264 4.57 4.60 4.46 377,300 9,900 4.7
12/03/2018
4.57
 14,619,324 4.46 4.64 4.46 359,100 0 4.6
09/03/2018
4.46
 9,468,362 4.39 4.53 4.39 711,000 1,000 8.8
08/03/2018
4.39
 9,961,556 4.39 4.46 4.35 719,350 10,400 8.7
07/03/2018
4.39
 21,042,737 4.57 4.60 4.35 25,600 2,050,000 -25.3
06/03/2018
4.57
 16,112,460 4.53 4.57 4.50 30,950 1,157,900 -14.2
05/03/2018
4.53
 19,824,420 4.57 4.68 4.53 50,400 101,350 -0.6
02/03/2018
4.57
 14,491,541 4.57 4.60 4.46 519,600 25,750 6.2
01/03/2018
4.57
 19,129,315 4.71 4.71 4.53 22,100 63,900 -0.5
28/02/2018
4.71
 15,871,272 4.71 4.78 4.46 20,900 516,100 -6.5
27/02/2018
4.71
 16,598,626 4.68 4.78 4.64 2,211,300 1,336,300 11.5
26/02/2018
4.68
 31,024,645 4.75 4.89 4.68 30,400 12,800 0.2
23/02/2018
4.75
 17,889,627 4.60 4.75 4.57 11,600 321,100 -4.0
22/02/2018
4.60
 21,706,521 4.71 4.78 4.57 310,650 450,500 -1.8
21/02/2018
4.71
 22,711,827 4.68 4.82 4.68 25,600 611,100 -7.7
13/02/2018
4.68
 16,183,013 4.75 4.86 4.64 42,170 2,390,800 -31.2
12/02/2018
4.75
 17,536,912 4.39 4.75 4.42 197,600 111,000 1.1
09/02/2018
4.39
 22,679,382 4.32 4.42 3.96 579,100 329,510 3.2
08/02/2018
4.32
 11,863,341 4.50 4.57 4.32 290,900 38,300 3.1
07/02/2018
4.50
 23,681,715 4.17 4.57 4.24 450,300 365,400 1.1
06/02/2018
4.17
 46,248,632 4.28 4.35 3.89 6,195,200 1,634,000 50.9
05/02/2018
4.28
 20,463,642 4.53 4.57 4.28 148,400 26,913 1.5
02/02/2018
4.53
 16,269,627 4.46 4.60 4.42 126,800 9,000 1.5
01/02/2018
4.46
 44,337,317 4.68 4.75 4.35 607,300 324,000 3.6
31/01/2018
4.68
 23,146,958 4.89 4.96 4.68 23,500 1,814,600 -24.2
30/01/2018
4.89
 22,272,649 4.78 4.89 4.64 260,463 822,600 -7.6
29/01/2018
4.78
 30,786,018 4.46 4.89 4.46 4,696,311 2,194,600 32.3

Chính sách bảo mật | Điều khoản sử dụng |