Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.55
-0.20
(-1.70%)
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
(2026-08-12) 		-0.10 -0.84% 878,309,600 -12,942,782 0
11.50
12.20
11.55
2 tháng
(2026-07-13) 		-0.85 -6.75% 2,079,808,900 -1,243,185 0
11.20
12.80
11.55
3 tháng
(2026-06-15) 		-2.15 -15.47% 2,994,222,000 -24,151,280 0
11.20
14
11.55
6 tháng
(2026-03-16) 		-3.23 -21.57% 6,774,169,700 -33,337,779 12.3
11.20
15.55
11.55
12 tháng
(2025-09-16) 		-6.19 -34.50% 15,766,356,700 -98,011,379 -1,061.1
11.20
17.94
11.55
24 tháng
(2024-09-23) 		3.91 49.95% 27,771,359,100 -5,817,936 -525.9
7.65
18.78
11.55
36 tháng
(2023-09-27) 		3.70 45.98% 32,996,238,700 -126,798,114 -1,870.8
7.29
18.78
11.55
60 tháng
(2021-10-07) 		-0.44 -3.60% 40,693,446,500 -62,283,789 -1,257.5
4.73
18.78
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |