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)
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
08/06/2018
3.37
 5,251,144 3.33 3.40 3.30 48,100 10,192 0.4
07/06/2018
3.33
 7,398,092 3.44 3.47 3.30 159,400 60,200 0.9
06/06/2018
3.44
 12,654,666 3.40 3.44 3.33 4,900 28,600 -0.2
05/06/2018
3.40
 6,986,622 3.40 3.51 3.08 14,300 2,000 0.1
04/06/2018
3.40
 12,232,238 3.26 3.40 2.94 15 243,100 -2.2
01/06/2018
3.26
 10,244,952 3.30 3.37 3.23 1,000 0 0.0
31/05/2018
3.30
 8,215,794 3.16 3.30 3.12 304,900 46,000 2.3
30/05/2018
3.16
 5,755,530 3.19 3.26 3.12 51,500 20,000 0.3
29/05/2018
3.19
 10,324,039 2.91 3.19 2.62 7,000 6,500 0.0
28/05/2018
2.91
 13,071,545 3.16 3.19 2.91 28,500 0 0.2
25/05/2018
3.16
 5,877,277 3.23 3.26 3.16 28,300 2,200 0.2
24/05/2018
3.23
 3,455,058 3.37 3.37 3.23 900 3,000 -0.0
23/05/2018
3.37
 7,739,471 3.23 3.37 2.91 8,000 0 0.1
22/05/2018
3.23
 18,124,007 3.40 3.40 3.16 87,600 127,200 -0.4
21/05/2018
3.40
 7,601,673 3.55 3.62 3.40 12,300 0 0.1
18/05/2018
3.55
 10,470,158 3.62 3.65 3.51 34,000 0 0.3
17/05/2018
3.62
 9,749,561 3.69 3.72 3.58 105,000 120,000 -0.2
16/05/2018
3.69
 5,580,638 3.76 3.79 3.69 8,500 7,200 0.0
15/05/2018
3.76
 5,234,196 3.79 3.83 3.76 16,000 0 0.2
14/05/2018
3.79
 5,130,847 3.76 3.83 3.72 168,200 87 1.8
11/05/2018
3.76
 7,512,576 3.76 3.83 3.65 100,000 127,500 -0.3
10/05/2018
3.76
 9,814,596 3.86 3.86 3.69 29,000 28,500 0.0
09/05/2018
3.86
 5,276,856 3.90 3.94 3.83 4,000 0 0.0
08/05/2018
3.90
 6,449,461 4.01 4.04 3.90 311,800 29,400 3.1
07/05/2018
4.01
 12,703,771 3.86 4.04 3.83 257,000 0 2.8
04/05/2018
3.86
 10,581,714 3.90 4.01 3.83 28,117,001 27,813,151 3.3
03/05/2018
3.90
 13,070,337 3.86 3.94 3.69 2,000 3,000 -0.0
02/05/2018
3.86
 9,623,370 4.04 4.11 3.83 11,800 679,780 -7.6
27/04/2018
4.04
 10,558,291 3.83 4.04 3.79 20,400 900 0.2
26/04/2018
3.83
 12,535,475 4.18 4.18 3.83 3,000 38,500 -0.4
24/04/2018
4.18
 15,081,789 4.18 4.22 4.04 3,500 98,900 -1.1
23/04/2018
4.18
 20,163,549 4.54 4.57 4.18 1,000 221,700 -2.7
20/04/2018
4.54
 7,301,443 4.47 4.54 4.43 843,500 46,000 10.2
19/04/2018
4.47
 17,283,658 4.54 4.57 4.43 2,231,000 138,100 26.6
18/04/2018
4.54
 23,605,566 4.72 4.75 4.54 75,300 15,000 0.8
17/04/2018
4.72
 12,086,091 4.68 4.75 4.64 1,881,000 1,800 24.9
16/04/2018
4.68
 8,418,469 4.68 4.75 4.54 44,000 0 0.6
13/04/2018
4.68
 14,148,721 4.79 4.82 4.68 2,858,400 8,000 38.1
12/04/2018
4.79
 13,781,901 4.79 4.79 4.68 1,170,076 94,876 14.5
11/04/2018
4.79
 20,577,857 4.86 4.93 4.75 4,954,800 25,509 67.4
10/04/2018
4.86
 20,093,255 4.79 4.89 4.79 4,955,700 51,500 66.9
09/04/2018
4.79
 29,293,743 4.72 4.89 4.72 1,346,700 132,000 16.3
06/04/2018
4.72
 18,458,245 4.68 4.79 4.68 1,371,020 578,700 10.5
05/04/2018
4.68
 10,216,115 4.64 4.72 4.61 1,392,000 0 18.3
04/04/2018
4.64
 8,898,152 4.75 4.82 4.64 165,200 3,260 2.2
03/04/2018
4.75
 15,302,669 4.64 4.79 4.61 164,809 161,409 0.0
02/04/2018
4.64
 14,755,072 4.57 4.68 4.57 19,300 46,900 -0.4
30/03/2018
4.57
 8,428,429 4.57 4.61 4.50 8,000 6,441 0.0
29/03/2018
4.57
 7,599,814 4.61 4.64 4.57 140,000 3,400 1.8
28/03/2018
4.61
 9,738,843 4.68 4.68 4.61 20,500 68,900 -0.6
27/03/2018
4.68
 14,267,904 4.72 4.82 4.68 6,000 0 0.1
26/03/2018
4.72
 13,430,245 4.57 4.75 4.54 16,100 49,300 -0.4
23/03/2018
4.57
 24,972,777 4.72 4.72 4.43 142,070 22,600 1.6
22/03/2018
4.72
 18,650,170 4.82 4.86 4.68 118,500 2,287 1.6
21/03/2018
4.82
 12,514,459 4.79 4.86 4.75 1,674,490 1,242,690 5.9
20/03/2018
4.79
 15,663,556 4.79 4.86 4.72 50,200 606,250 -7.6
19/03/2018
4.79
 25,184,694 4.89 5.03 4.75 252,500 1,110,122 -11.9
16/03/2018
4.89
 27,719,364 4.72 4.93 4.72 211,000 225,805 -0.2
15/03/2018
4.72
 26,672,806 4.61 4.75 4.57 190,900 45,030 1.9
14/03/2018
4.61
 34,437,210 4.50 4.68 4.50 363,600 19,000 4.5
13/03/2018
4.50
 9,590,264 4.50 4.54 4.40 377,300 9,900 4.7
12/03/2018
4.50
 14,619,324 4.40 4.57 4.40 359,100 0 4.6
09/03/2018
4.40
 9,468,362 4.33 4.47 4.33 711,000 1,000 8.8
08/03/2018
4.33
 9,961,556 4.33 4.40 4.29 719,350 10,400 8.7
07/03/2018
4.33
 21,042,737 4.50 4.54 4.29 25,600 2,050,000 -25.3
06/03/2018
4.50
 16,112,460 4.47 4.50 4.43 30,950 1,157,900 -14.2
05/03/2018
4.47
 19,824,420 4.50 4.61 4.47 50,400 101,350 -0.6

Chính sách bảo mật | Điều khoản sử dụng |