Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.60
0.40
(3.57%)
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
(2026-06-29) 		-2.20 -16.18% 1,134,679,300 852,624 0
11.20
13.70
11.20
2 tháng
(2026-06-01) 		-2.35 -17.09% 2,087,936,600 7,262,549 0
11.20
14
11.20
3 tháng
(2026-05-04) 		-2.95 -20.56% 3,108,985,500 1,237,083 0
11.20
14.35
11.20
6 tháng
(2026-01-30) 		-4.37 -27.71% 6,983,106,600 -30,337,905 -239.4
11.20
15.97
11.20
12 tháng
(2025-08-04) 		-4.82 -29.73% 17,479,630,500 -113,766,114 -1,549.4
11.20
18.78
11.20
24 tháng
(2024-08-08) 		3.53 44.78% 26,688,818,500 8,156,738 -578.9
7.65
18.78
11.20
36 tháng
(2023-08-14) 		2.01 21.39% 32,268,040,600 -132,735,140 -2,178.8
7.29
18.78
11.20
60 tháng
(2021-08-24) 		-0.27 -2.32% 39,749,396,037 -42,556,127 -1,238.2
4.73
18.78
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
2.69
 2,806,180 2.73 2.77 2.69 34,000 6 0.3
12/12/2018
2.73
 2,962,046 2.66 2.73 2.41 84,810 0 0.6
11/12/2018
2.66
 3,845,104 2.66 2.69 2.41 1,000 0 0.0
10/12/2018
2.66
 2,532,875 2.69 2.69 2.66 0 0 0
07/12/2018
2.69
 3,195,203 2.69 2.77 2.69 61,000 200 0.5
06/12/2018
2.69
 4,906,744 2.73 2.77 2.66 37,500 41,100 -0.0
05/12/2018
2.73
 4,585,523 2.69 2.77 2.66 110 0 0.0
04/12/2018
2.69
 3,635,002 2.73 2.77 2.69 100 0 0.0
03/12/2018
2.73
 7,391,281 2.66 2.77 2.66 20,000 0 0.2
30/11/2018
2.66
 2,630,374 2.59 2.66 2.59 20 0 0.0
29/11/2018
2.59
 2,690,376 2.62 2.66 2.59 20 0 0.0
28/11/2018
2.62
 3,089,280 2.59 2.62 2.55 5,000 45,000 -0.3
27/11/2018
2.59
 3,022,758 2.59 2.62 2.59 6,000 0 0.0
26/11/2018
2.59
 791,986 2.62 2.62 2.59 0 0 0
23/11/2018
2.62
 1,749,296 2.66 2.66 2.59 16,900 0 0.1
22/11/2018
2.66
 3,972,069 2.66 2.69 2.62 13,000 0 0.1
21/11/2018
2.66
 1,816,031 2.66 2.66 2.62 300 0 0.0
20/11/2018
2.66
 2,310,675 2.66 2.69 2.62 1,500 100,000 -0.7
19/11/2018
2.66
 2,858,747 2.62 2.69 2.62 5,000 0 0.0
16/11/2018
2.62
 4,100,410 2.55 2.66 2.55 202,000 7,800 1.4
15/11/2018
2.55
 2,903,475 2.55 2.62 2.55 0 0 0
14/11/2018
2.55
 4,316,795 2.62 2.66 2.55 8,300 0 0.1
13/11/2018
2.62
 2,735,402 2.66 2.66 2.59 4,000 184,100 -1.3
12/11/2018
2.66
 3,010,997 2.66 2.66 2.59 18,800 0 0.1
09/11/2018
2.66
 4,779,756 2.69 2.69 2.62 3,000 1,200 0.0
08/11/2018
2.69
 4,822,210 2.69 2.77 2.66 3,200 10,000 -0.1
07/11/2018
2.69
 2,997,633 2.69 2.73 2.66 2,000 82,517 -0.6
06/11/2018
2.69
 2,935,811 2.73 2.77 2.69 240,000 0 1.8
05/11/2018
2.73
 3,430,884 2.73 2.77 2.69 40,100 0 0.3
02/11/2018
2.73
 5,316,854 2.69 2.77 2.69 10,400 0 0.1
01/11/2018
2.69
 3,709,605 2.73 2.77 2.66 3,500 3,000 0.0
31/10/2018
2.73
 5,483,526 2.66 2.77 2.66 201,000 86,075 0.9
30/10/2018
2.66
 7,125,481 2.66 2.69 2.59 3,100 18,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |