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)
04/12/2017
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
07/09/2017
2.64
 2,797,301 2.61 2.64 2.61 152,000 0 1.2
06/09/2017
2.61
 1,960,451 2.64 2.64 2.61 509,500 0 4.0
05/09/2017
2.64
 2,453,317 2.61 2.64 2.61 2,830 3,600 -0.0
01/09/2017
2.61
 2,853,088 2.64 2.68 2.61 347,700 0 2.7
31/08/2017
2.64
 7,625,965 2.58 2.68 2.58 45,000 10,000 0.3
30/08/2017
2.58
 4,854,983 2.61 2.64 2.58 862,200 0 6.7
29/08/2017
2.61
 4,706,212 2.61 2.64 2.61 2,100 0 0.0
28/08/2017
2.61
 4,946,550 2.61 2.64 2.58 112,000 0 0.9
25/08/2017
2.61
 5,819,763 2.61 2.64 2.58 561,000 0 4.4
24/08/2017
2.61
 3,675,208 2.58 2.61 2.54 55,000 51,700 0.0
23/08/2017
2.58
 3,384,997 2.58 2.61 2.54 59,000 1,100 0.4
22/08/2017
2.58
 6,587,831 2.58 2.64 2.58 2,376,100 0 18.5
21/08/2017
2.58
 4,443,687 2.61 2.64 2.58 120,000 0 0.9
18/08/2017
2.61
 6,487,002 2.61 2.64 2.54 20,000 305,200 -2.2
17/08/2017
2.61
 10,122,861 2.64 2.68 2.61 1,010,900 0 8.0
16/08/2017
2.64
 4,342,321 2.64 2.68 2.61 0 0 0
15/08/2017
2.64
 5,633,127 2.68 2.68 2.64 0 0 0
14/08/2017
2.68
 3,868,429 2.61 2.68 2.61 1,000 0 0.0
11/08/2017
2.61
 4,161,527 2.64 2.68 2.61 5,000 0 0.0
10/08/2017
2.64
 7,405,018 2.64 2.68 2.61 100 30,000 -0.2
09/08/2017
2.64
 18,633,813 2.71 2.74 2.61 25,700 70,000 -0.4
08/08/2017
2.71
 6,068,270 2.74 2.78 2.71 5,100 30,000 -0.2
07/08/2017
2.74
 15,029,104 2.71 2.81 2.68 4,765,000 226,000 37.5
04/08/2017
2.71
 5,204,638 2.71 2.74 2.68 155,000 1,000 1.2
03/08/2017
2.71
 9,247,526 2.71 2.74 2.68 1,098,900 0 8.9
02/08/2017
2.71
 14,199,979 2.74 2.78 2.64 27,600 1,013,000 -8.0
01/08/2017
2.74
 6,079,971 2.78 2.81 2.74 10,000 2,400 0.1
31/07/2017
2.78
 19,163,311 2.68 2.81 2.68 322,102 255,900 0.6
28/07/2017
2.68
 22,555,300 2.68 2.74 2.64 0 2,004,000 -16.1
27/07/2017
2.68
 4,852,755 2.68 2.71 2.64 0 310,000 -2.5
26/07/2017
2.68
 10,613,305 2.64 2.71 2.64 1,000 1,100,200 -8.8
25/07/2017
2.64
 9,925,772 2.61 2.64 2.58 5,100 202,000 -1.6
24/07/2017
2.61
 14,616,680 2.61 2.64 2.54 50,300 10,000 0.3
21/07/2017
2.61
 6,528,861 2.68 2.71 2.61 200 800,062 -6.3
20/07/2017
2.68
 4,473,816 2.68 2.68 2.61 0 904,580 -7.2
19/07/2017
2.68
 6,676,544 2.64 2.68 2.61 0 1,004,000 -7.9
18/07/2017
2.64
 7,280,289 2.61 2.64 2.54 83,000 0 0.6
17/07/2017
2.61
 12,719,781 2.71 2.71 2.61 88,700 1,500,000 -11.2

Chính sách bảo mật | Điều khoản sử dụng |