Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

14.55
0.10
(0.69%)
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
(2026-03-31) 		-0.78 -5.06% 1,611,367,300 -13,582,406 0
14.45
15.55
14.55
2 tháng
(2026-03-02) 		-0.87 -5.67% 3,078,245,100 -18,442,675 -23.2
14.14
15.55
14.55
3 tháng
(2026-01-30) 		-1.22 -7.73% 3,918,975,900 -32,105,975 -239.4
14.14
15.97
14.55
6 tháng
(2025-11-03) 		-1.17 -7.45% 8,019,451,800 -31,962,575 -229.8
14.14
17.10
14.55
12 tháng
(2025-05-05) 		3.88 36.33% 19,280,517,300 1,834,081 -621.2
10.50
18.78
14.55
24 tháng
(2024-05-10) 		6.14 72.97% 25,066,591,100 -9,304,840 -757.0
7.65
18.78
14.55
36 tháng
(2023-05-16) 		7.42 104.10% 30,738,718,600 -120,647,510 -1,981.6
7.10
18.78
14.55
60 tháng
(2021-05-26) 		1.58 12.20% 38,221,814,700 -43,469,395 -1,204.0
4.73
18.78
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2018
4.50
 14,491,541 4.50 4.54 4.40 519,600 25,750 6.2
01/03/2018
4.50
 19,129,315 4.64 4.64 4.47 22,100 63,900 -0.5
28/02/2018
4.64
 15,871,272 4.64 4.72 4.40 20,900 516,100 -6.5
27/02/2018
4.64
 16,598,626 4.61 4.72 4.57 2,211,300 1,336,300 11.5
26/02/2018
4.61
 31,024,645 4.68 4.82 4.61 30,400 12,800 0.2
23/02/2018
4.68
 17,889,627 4.54 4.68 4.50 11,600 321,100 -4.0
22/02/2018
4.54
 21,706,521 4.64 4.72 4.50 310,650 450,500 -1.8
21/02/2018
4.64
 22,711,827 4.61 4.75 4.61 25,600 611,100 -7.7
13/02/2018
4.61
 16,183,013 4.68 4.79 4.57 42,170 2,390,800 -31.2
12/02/2018
4.68
 17,536,912 4.33 4.68 4.36 197,600 111,000 1.1
09/02/2018
4.33
 22,679,382 4.25 4.36 3.90 579,100 329,510 3.2
08/02/2018
4.25
 11,863,341 4.43 4.50 4.25 290,900 38,300 3.1
07/02/2018
4.43
 23,681,715 4.11 4.50 4.18 450,300 365,400 1.1
06/02/2018
4.11
 46,248,632 4.22 4.29 3.83 6,195,200 1,634,000 50.9
05/02/2018
4.22
 20,463,642 4.47 4.50 4.22 148,400 26,913 1.5
02/02/2018
4.47
 16,269,627 4.40 4.54 4.36 126,800 9,000 1.5
01/02/2018
4.40
 44,337,317 4.61 4.68 4.29 607,300 324,000 3.6
31/01/2018
4.61
 23,146,958 4.82 4.89 4.61 23,500 1,814,600 -24.2
30/01/2018
4.82
 22,272,649 4.72 4.82 4.57 260,463 822,600 -7.6
29/01/2018
4.72
 30,786,018 4.40 4.82 4.40 4,696,311 2,194,600 32.3
26/01/2018
4.40
 24,535,202 4.33 4.43 4.29 1,884,200 1,051,600 10.3
25/01/2018
4.33
 24,905,363 4.22 4.43 4.18 790,150 256,400 6.6
24/01/2018
4.22
 14,055,779 4.18 4.33 4.18 27,500 112,900 -1.0
23/01/2018
4.18
 23,898,768 4.04 4.25 4.04 150,700 43,400 1.3
22/01/2018
4.04
 17,784,739 4.01 4.08 3.97 590,500 36,000 6.3
19/01/2018
4.01
 20,391,118 3.94 4.08 3.94 114,800 11,700 1.2
18/01/2018
3.94
 28,726,359 3.76 3.94 3.65 24,138 0 0.3
17/01/2018
3.76
 24,291,826 3.76 3.90 3.72 180,554 10,000 1.8
16/01/2018
3.76
 16,085,367 3.83 3.94 3.65 162,900 8,000 1.7
15/01/2018
3.83
 24,540,678 3.62 3.83 3.58 684,500 7,100 7.2
12/01/2018
3.62
 58,717,978 3.79 4.15 3.62 359,400 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
3.79
 27,030,657 3.46 3.79 3.51 3,300 28,000 -0.2
10/01/2018
3.46
 19,848,231 3.46 3.56 3.30 39,500 70,000 -0.3
09/01/2018
3.46
 24,929,095 3.30 3.50 3.30 72,720 47,602 0.3
08/01/2018
3.30
 16,587,711 3.17 3.30 3.13 8,000 422,100 -4.1
05/01/2018
3.17
 17,656,627 3.23 3.27 3.13 102,700 600 1.0
04/01/2018
3.23
 9,071,873 3.23 3.30 3.20 153,300 3,200 1.5
03/01/2018
3.23
 15,784,574 3.23 3.33 3.20 150,060 300 1.5
02/01/2018
3.23
 23,823,877 3.07 3.23 2.87 101,100 200 1.0
29/12/2017
3.07
 12,811,534 3.03 3.13 3.03 26,700 2,400 0.2
28/12/2017
3.03
 7,933,861 3.03 3.07 3.00 21,100 585 0.2
27/12/2017
3.03
 9,739,711 3.00 3.07 3.00 786,000 1,700 6.4
26/12/2017
3.00
 6,300,416 2.97 3.03 2.94 1,300 400 0.0
25/12/2017
2.97
 4,727,305 2.97 3.00 2.94 15,200 0 0.1
22/12/2017
2.97
 8,524,130 2.97 3.00 2.94 13,800 2,800 0.1
21/12/2017
2.97
 12,821,051 3.03 3.10 2.97 50,000 8,500 0.4
20/12/2017
3.03
 8,369,009 3.00 3.07 2.97 10,000 14,200 -0.0
19/12/2017
3.00
 7,662,746 3.03 3.07 2.97 77,400 12,000 0.6
18/12/2017
3.03
 11,676,917 2.87 3.03 2.90 16,012 650 0.1
15/12/2017
2.87
 5,814,638 2.90 2.90 2.87 7,000 0 0.1
14/12/2017
2.90
 7,865,706 2.84 2.90 2.80 14,900 3,100 0.1
13/12/2017
2.84
 9,694,279 2.87 2.94 2.80 3,000 0 0.0
12/12/2017
2.87
 31,717,574 2.94 3.00 2.70 14,200 14,000 0.0
11/12/2017
2.94
 22,119,395 3.10 3.10 2.84 31,700 81,200 -0.4
08/12/2017
3.10
 9,587,571 3.13 3.17 3.10 1,000 2,500 -0.0
07/12/2017
3.13
 10,001,532 3.07 3.13 3.07 13,100 25,000 -0.1
06/12/2017
3.07
 21,639,597 3.00 3.10 2.94 2,300 25,400 -0.2
05/12/2017
3.00
 22,930,133 3.17 3.20 3.00 241,701 0 2.2
04/12/2017
3.17
 37,147,968 3.10 3.27 3.10 18,800 29,100 -0.1
01/12/2017
3.10
 16,847,802 3.10 3.13 3.07 15,200 15,200 0.0
30/11/2017
3.10
 19,799,410 3.10 3.17 3.07 8,500 15,200 -0.1
29/11/2017
3.10
 17,731,493 2.90 3.10 2.90 72,500 16,100 0.5

Chính sách bảo mật | Điều khoản sử dụng |