Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16.75
-0.55
(-3.18%)
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
(2025-11-05) 		1.10 6.79% 1,381,546,600 21,408,400 348.9
15.30
17.35
16.75
2 tháng
(2025-10-06) 		-0.10 -0.57% 3,641,514,700 -10,488,500 -191.5
15.30
18.20
16.75
3 tháng
(2025-09-08) 		0.05 0.29% 5,315,048,400 -31,328,300 -549.2
15.30
18.20
16.75
6 tháng
(2025-06-09) 		5.75 49.80% 11,017,488,100 24,176,796 -0.1
11.37
19.05
16.75
12 tháng
(2024-12-10) 		9.35 117.60% 16,104,023,800 61,894,032 8.6
7.76
19.05
16.75
24 tháng
(2023-12-18) 		9.43 119.75% 21,189,073,300 -26,199,356 -970.3
7.76
19.05
16.75
36 tháng
(2022-12-21) 		10.78 165.51% 25,947,015,600 -53,236,588 -1,295.2
6
19.05
16.75
60 tháng
(2020-12-31) 		10.52 155.25% 34,439,499,203 -1,821,565 -819.9
4.80
19.05
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/01/2018
4.46
 24,535,202 4.39 4.50 4.35 1,884,200 1,051,600 10.3
25/01/2018
4.39
 24,905,363 4.28 4.50 4.24 790,150 256,400 6.6
24/01/2018
4.28
 14,055,779 4.24 4.39 4.24 27,500 112,900 -1.0
23/01/2018
4.24
 23,898,768 4.10 4.32 4.10 150,700 43,400 1.3
22/01/2018
4.10
 17,784,739 4.07 4.14 4.03 590,500 36,000 6.3
19/01/2018
4.07
 20,391,118 3.99 4.14 3.99 114,800 11,700 1.2
18/01/2018
3.99
 28,726,359 3.81 3.99 3.71 24,138 0 0.3
17/01/2018
3.81
 24,291,826 3.81 3.96 3.78 180,554 10,000 1.8
16/01/2018
3.81
 16,085,367 3.89 3.99 3.71 162,900 8,000 1.7
15/01/2018
3.89
 24,540,678 3.67 3.89 3.63 684,500 7,100 7.2
12/01/2018
3.67
 58,717,978 3.85 4.21 3.67 359,400 65,000 3.2
11/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.5 (Volume + 7.50%, Ratio=0.08)
11/01/2018
3.85
 27,030,657 3.51 3.85 3.56 3,300 28,000 -0.2
10/01/2018
3.51
 19,848,231 3.51 3.61 3.35 39,500 70,000 -0.3
09/01/2018
3.51
 24,929,095 3.35 3.55 3.35 72,720 47,602 0.3
08/01/2018
3.35
 16,587,711 3.21 3.35 3.18 8,000 422,100 -4.1
05/01/2018
3.21
 17,656,627 3.28 3.31 3.18 102,700 600 1.0
04/01/2018
3.28
 9,071,873 3.28 3.35 3.25 153,300 3,200 1.5
03/01/2018
3.28
 15,784,574 3.28 3.38 3.25 150,060 300 1.5
02/01/2018
3.28
 23,823,877 3.11 3.28 2.91 101,100 200 1.0
29/12/2017
3.11
 12,811,534 3.08 3.18 3.08 26,700 2,400 0.2
28/12/2017
3.08
 7,933,861 3.08 3.11 3.05 21,100 585 0.2
27/12/2017
3.08
 9,739,711 3.05 3.11 3.05 786,000 1,700 6.4
26/12/2017
3.05
 6,300,416 3.01 3.08 2.98 1,300 400 0.0
25/12/2017
3.01
 4,727,305 3.01 3.05 2.98 15,200 0 0.1
22/12/2017
3.01
 8,524,130 3.01 3.05 2.98 13,800 2,800 0.1
21/12/2017
3.01
 12,821,051 3.08 3.15 3.01 50,000 8,500 0.4
20/12/2017
3.08
 8,369,009 3.05 3.11 3.01 10,000 14,200 -0.0
19/12/2017
3.05
 7,662,746 3.08 3.11 3.01 77,400 12,000 0.6
18/12/2017
3.08
 11,676,917 2.91 3.08 2.94 16,012 650 0.1
15/12/2017
2.91
 5,814,638 2.94 2.94 2.91 7,000 0 0.1
14/12/2017
2.94
 7,865,706 2.88 2.94 2.84 14,900 3,100 0.1
13/12/2017
2.88
 9,694,279 2.91 2.98 2.84 3,000 0 0.0
12/12/2017
2.91
 31,717,574 2.98 3.05 2.74 14,200 14,000 0.0
11/12/2017
2.98
 22,119,395 3.15 3.15 2.88 31,700 81,200 -0.4
08/12/2017
3.15
 9,587,571 3.18 3.21 3.15 1,000 2,500 -0.0
07/12/2017
3.18
 10,001,532 3.11 3.18 3.11 13,100 25,000 -0.1
06/12/2017
3.11
 21,639,597 3.05 3.15 2.98 2,300 25,400 -0.2
05/12/2017
3.05
 22,930,133 3.21 3.25 3.05 241,701 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |