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)
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
04/12/2017
3.21
 37,147,968 3.15 3.31 3.15 18,800 29,100 -0.1
01/12/2017
3.15
 16,847,802 3.15 3.18 3.11 15,200 15,200 0.0
30/11/2017
3.15
 19,799,410 3.15 3.21 3.11 8,500 15,200 -0.1
29/11/2017
3.15
 17,731,493 2.94 3.15 2.94 72,500 16,100 0.5
28/11/2017
2.94
 14,380,856 2.94 3.01 2.91 27,800 4,000 0.2
27/11/2017
2.94
 30,633,477 2.78 3.05 2.78 2,236,600 20,100 19.5
24/11/2017
2.78
 7,898,728 2.78 2.81 2.71 700,200 9,500 5.7
23/11/2017
2.78
 28,981,312 2.71 2.88 2.71 100 64,100 -0.5
22/11/2017
2.71
 9,220,572 2.71 2.74 2.68 10,000 24,300 -0.1
21/11/2017
2.71
 8,283,178 2.71 2.74 2.71 265,000 500 2.1
20/11/2017
2.71
 4,727,218 2.71 2.74 2.68 8,000 16,300 -0.1
17/11/2017
2.71
 18,790,343 2.64 2.78 2.64 7,000 10,100 -0.0
16/11/2017
2.64
 7,007,172 2.68 2.68 2.64 662,400 56 5.2
15/11/2017
2.68
 3,412,629 2.64 2.68 2.61 1,302,200 1,000 10.3
14/11/2017
2.64
 8,747,657 2.61 2.68 2.58 400,500 0 3.1
13/11/2017
2.61
 3,907,761 2.64 2.64 2.58 10,500 0 0.1
10/11/2017
2.64
 3,577,296 2.61 2.64 2.61 0 0 0
09/11/2017
2.61
 4,120,643 2.64 2.68 2.61 0 0 0
08/11/2017
2.64
 7,129,844 2.61 2.68 2.38 0 1,700 -0.0
07/11/2017
2.61
 3,671,254 2.61 2.64 2.58 25,000 67,500 -0.3
06/11/2017
2.61
 6,908,876 2.61 2.64 2.58 15,500 2,089 0.1
03/11/2017
2.61
 6,419,720 2.61 2.64 2.54 4,000 11,400 -0.1
02/11/2017
2.61
 2,759,769 2.64 2.68 2.61 3,100 2 0.0
01/11/2017
2.64
 12,190,433 2.61 2.68 2.38 23,000 14,100 0.1
31/10/2017
2.61
 3,832,762 2.64 2.68 2.61 0 202,800 -1.6
30/10/2017
2.64
 4,545,551 2.68 2.71 2.64 0 2 -0.0
27/10/2017
2.68
 4,591,384 2.64 2.68 2.61 0 2,000 -0.0
26/10/2017
2.64
 7,433,889 2.71 2.71 2.61 29,000 700 0.2
25/10/2017
2.71
 2,638,398 2.68 2.71 2.68 5,000 0 0.0
24/10/2017
2.68
 5,245,120 2.68 2.71 2.64 340,100 0 2.7
23/10/2017
2.68
 8,605,317 2.71 2.74 2.64 163,700 0 1.3
20/10/2017
2.71
 5,767,178 2.74 2.78 2.71 126,200 100 1.0
19/10/2017
2.74
 4,956,059 2.74 2.78 2.71 3,000 41,700 -0.3
18/10/2017
2.74
 12,302,837 2.78 2.84 2.74 20,000 302,700 -2.4
17/10/2017
2.78
 13,640,310 2.71 2.78 2.68 85,000 50,600 0.3
16/10/2017
2.71
 5,150,539 2.71 2.74 2.68 5,000 100 0.0
13/10/2017
2.71
 4,395,972 2.71 2.74 2.68 28,100 0 0.2
12/10/2017
2.71
 4,594,780 2.74 2.74 2.71 12,000 41,900 -0.2
11/10/2017
2.74
 9,640,837 2.71 2.78 2.71 7,500 6,200 0.0
10/10/2017
2.71
 4,144,422 2.74 2.78 2.68 0 240,000 -1.9
09/10/2017
2.74
 16,139,701 2.68 2.78 2.68 40,000 3,150 0.3
06/10/2017
2.68
 3,997,637 2.68 2.71 2.64 1,000 22 0.0
05/10/2017
2.68
 6,802,424 2.68 2.71 2.64 0 0 0
04/10/2017
2.68
 4,304,110 2.64 2.68 2.61 0 10,000 -0.1
03/10/2017
2.64
 6,480,099 2.68 2.68 2.61 40,200 13,000 0.2
02/10/2017
2.68
 5,881,561 2.68 2.71 2.64 6,000 0 0.0
29/09/2017
2.68
 4,766,981 2.68 2.71 2.41 3,000 0 0.0
28/09/2017
2.68
 7,563,092 2.71 2.74 2.68 0 20,007 -0.2
27/09/2017
2.71
 6,697,259 2.68 2.74 2.68 63,900 0 0.5
26/09/2017
2.68
 7,851,963 2.71 2.74 2.68 0 0 0
25/09/2017
2.71
 9,648,413 2.68 2.74 2.64 8,000 0 0.1
22/09/2017
2.68
 4,262,467 2.71 2.74 2.68 0 0 0
21/09/2017
2.71
 8,308,964 2.74 2.74 2.68 0 210,130 -1.7
20/09/2017
2.74
 22,720,389 2.64 2.74 2.64 6,338,000 100,050 50.5
19/09/2017
2.64
 5,962,592 2.64 2.71 2.64 2,106,800 0 16.8
18/09/2017
2.64
 19,586,600 2.58 2.71 2.58 74,000 200 0.6
15/09/2017
2.58
 2,512,471 2.58 2.61 2.54 35,000 0 0.3
14/09/2017
2.58
 6,604,443 2.58 2.61 2.54 0 90,056 -0.7
13/09/2017
2.58
 4,807,696 2.58 2.61 2.58 11,000 0 0.1
12/09/2017
2.58
 3,900,200 2.58 2.61 2.54 13,000 288,482 -2.1
11/09/2017
2.58
 5,668,151 2.61 2.61 2.58 10,100 95,000 -0.7
08/09/2017
2.61
 10,364,327 2.64 2.64 2.58 363,500 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |