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)
14/07/2017
2.71
 11,224,213 2.74 2.78 2.71 7,100 500,000 -4.0
13/07/2017
2.74
 8,441,229 2.71 2.74 2.68 100 1,005,000 -8.1
12/07/2017
2.71
 5,249,162 2.71 2.78 2.68 2,300 1,067,077 -8.6
11/07/2017
2.71
 10,091,978 2.68 2.74 2.64 100 1,657,900 -13.4
10/07/2017
2.68
 24,003,842 2.71 2.78 2.61 163,600 630,000 -3.8
07/07/2017
2.71
 26,028,365 2.84 2.88 2.71 19,300 2,151,100 -17.9
06/07/2017
2.84
 14,573,179 2.78 2.84 2.74 0 2,412,226 -20.2
05/07/2017
2.78
 12,406,953 2.68 2.78 2.64 200 603,400 -4.9
04/07/2017
2.68
 11,128,798 2.68 2.71 2.64 505,100 402,000 0.8
03/07/2017
2.68
 26,470,319 2.54 2.71 2.54 26,300 1,837,300 -14.5
30/06/2017
2.54
 6,837,585 2.51 2.54 2.51 508,200 0 3.8
29/06/2017
2.51
 6,426,056 2.51 2.54 2.48 184,300 800,000 -4.6
28/06/2017
2.51
 7,129,878 2.51 2.54 2.51 0 210,090 -1.6
27/06/2017
2.51
 9,457,970 2.51 2.58 2.51 108,100 45,000 0.5
26/06/2017
2.51
 7,090,883 2.51 2.54 2.48 1,002,500 1,000,020 -0.0
23/06/2017
2.51
 11,271,002 2.48 2.54 2.48 5,000 0 0.0
22/06/2017
2.48
 14,124,068 2.58 2.61 2.48 15,200 1,004,900 -7.5
21/06/2017
2.58
 21,021,308 2.61 2.64 2.54 50,000 1,000,000 -7.4
20/06/2017
2.61
 21,631,803 2.58 2.68 2.54 205,500 1,010,800 -6.3
19/06/2017
2.58
 23,465,640 2.48 2.58 2.44 5,900 52,400 -0.3
16/06/2017
2.48
 7,213,386 2.44 2.48 2.41 1,030,000 300,000 5.3
15/06/2017
2.44
 10,357,891 2.44 2.44 2.41 801,100 700,000 0.7
14/06/2017
2.44
 9,775,143 2.41 2.44 2.41 10,000 1,000,100 -7.2
13/06/2017
2.41
 11,504,911 2.38 2.44 2.34 200,100 11,200 1.3
12/06/2017
2.38
 10,875,457 2.41 2.44 2.38 613,600 4,400 4.4
09/06/2017
2.41
 11,147,609 2.44 2.48 2.41 56,100 200,600 -1.0
08/06/2017
2.44
 12,993,759 2.48 2.51 2.41 0 810,000 -5.9
07/06/2017
2.48
 27,471,186 2.44 2.54 2.44 0 662,500 -4.9
06/06/2017
2.44
 20,475,670 2.48 2.48 2.41 0 800,000 -5.9
05/06/2017
2.48
 14,925,912 2.44 2.51 2.44 2,000 15,400 -0.1
02/06/2017
2.44
 20,480,901 2.41 2.48 2.38 0 731,500 -5.3
01/06/2017
2.41
 11,374,674 2.41 2.48 2.38 11,200 310,100 -2.2
31/05/2017
2.41
 31,173,275 2.31 2.51 2.31 0 1,041,300 -7.5
30/05/2017
2.31
 18,987,704 2.31 2.41 2.31 3,035,200 0 21.4
29/05/2017
2.31
 8,074,754 2.34 2.38 2.31 1,000,800 1,000,000 0.0
26/05/2017
2.34
 9,427,891 2.38 2.38 2.31 11,718 0 0.1
25/05/2017
2.38
 15,777,015 2.34 2.44 2.31 1,900 0 0.0
24/05/2017
2.34
 22,019,339 2.28 2.41 2.28 484,000 0 3.4
23/05/2017
2.28
 11,902,642 2.38 2.38 2.28 200 1,000,100 -7.0
22/05/2017
2.38
 19,339,929 2.31 2.48 2.31 0 0 0
19/05/2017
2.31
 11,819,260 2.31 2.34 2.28 100 500 -0.0
18/05/2017
2.31
 16,659,202 2.34 2.44 2.31 51,600 1,500 0.4
17/05/2017
2.34
 14,822,163 2.28 2.34 2.24 7,000 0 0.0
16/05/2017
2.28
 19,638,571 2.24 2.31 2.21 360,300 150,000 1.4
15/05/2017
2.24
 8,202,168 2.24 2.24 2.18 100 153,300 -1.0
12/05/2017
2.24
 9,939,605 2.28 2.31 2.21 0 0 0
11/05/2017
2.28
 8,555,990 2.28 2.34 2.24 0 0 0
10/05/2017
2.28
 8,076,536 2.34 2.38 2.11 0 0 0
09/05/2017
2.34
 10,874,130 2.34 2.41 2.28 0 3,000 -0.0
08/05/2017
2.34
 7,483,688 2.44 2.44 2.28 100 0 0.0
05/05/2017
2.44
 11,535,019 2.38 2.48 2.34 0 0 0
04/05/2017
2.38
 14,850,584 2.51 2.51 2.38 300 0 0.0
03/05/2017
2.51
 18,029,621 2.51 2.54 2.41 69,400 300,800 -1.7
28/04/2017
2.51
 17,605,870 2.51 2.54 2.44 80,100 700,400 -4.6
27/04/2017
2.51
 20,099,535 2.48 2.61 2.44 1,100 197,000 -1.5
26/04/2017
2.48
 19,256,281 2.54 2.58 2.44 2,000 1,038,300 -7.7
25/04/2017
2.54
 25,801,505 2.51 2.54 2.41 2,000 2,005,000 -14.8
24/04/2017
2.51
 14,012,869 2.54 2.58 2.48 100 112,100 -0.8
21/04/2017
2.54
 15,961,444 2.44 2.54 2.41 30,500 1,013,056 -7.3
20/04/2017
2.44
 16,274,723 2.51 2.54 2.34 2,100 1,011,000 -7.4
19/04/2017
2.51
 23,694,897 2.48 2.61 2.44 11,300 2,830,000 -21.1
18/04/2017
2.48
 28,742,519 2.41 2.51 2.31 191,800 5,999,400 -42.2
17/04/2017
2.41
 20,643,839 2.54 2.61 2.38 1,000 3,117,010 -22.4
14/04/2017
2.54
 16,133,530 2.48 2.54 2.34 600 32,100 -0.2
13/04/2017
2.48
 16,943,797 2.31 2.48 2.24 0 85,200 -0.6
12/04/2017
2.31
 14,434,467 2.28 2.31 2.21 1,000 21,600 -0.1
11/04/2017
2.28
 35,559,669 2.11 2.31 2.14 4,000 1,337,100 -8.9
10/04/2017
2.11
 27,138,663 1.94 2.11 1.94 20,100 1,356,500 -7.9
07/04/2017
1.94
 7,553,128 1.94 1.97 1.87 206,000 0 1.2
05/04/2017
1.94
 4,318,677 2.01 2.01 1.94 110,000 700,010 -3.5
04/04/2017
2.01
 14,685,721 1.94 2.01 1.94 700 2,506,600 -14.8
03/04/2017
1.94
 4,317,933 1.91 1.97 1.87 200 0 0.0
31/03/2017
1.91
 4,078,718 1.97 1.97 1.87 110,200 1,900 0.6
30/03/2017
1.97
 4,945,636 1.94 2.01 1.91 3,100 10,000 -0.0
29/03/2017
1.94
 7,917,176 1.94 1.97 1.91 61,700 300,000 -1.4
28/03/2017
1.94
 6,732,959 2.04 2.04 1.84 45,000 704,000 -3.9
27/03/2017
2.04
 14,499,065 1.91 2.07 1.91 446,000 293,275 0.9
24/03/2017
1.91
 24,788,026 1.74 1.91 1.71 209,000 715,900 -2.7
23/03/2017
1.74
 3,055,002 1.71 1.74 1.67 510,200 0 2.6
22/03/2017
1.71
 4,597,446 1.71 1.74 1.67 39,800 4 0.2
21/03/2017
1.71
 2,369,306 1.71 1.74 1.67 15,100 400 0.1
20/03/2017
1.71
 3,388,780 1.67 1.74 1.67 8,200 0 0.0
17/03/2017
1.67
 4,659,876 1.67 1.74 1.64 5,000 40,000 -0.2
16/03/2017
1.67
 1,841,797 1.67 1.71 1.51 0 245 -0.0
15/03/2017
1.67
 3,158,726 1.67 1.71 1.64 50,800 0 0.3
14/03/2017
1.67
 4,899,774 1.67 1.71 1.67 500 0 0.0
13/03/2017
1.67
 4,027,495 1.71 1.74 1.67 0 90,000 -0.5
10/03/2017
1.71
 2,363,880 1.71 1.74 1.67 0 38,857 -0.2
09/03/2017
1.71
 2,565,278 1.71 1.74 1.67 40,000 40,027 -0.0
08/03/2017
1.71
 3,619,230 1.71 1.74 1.67 13,200 0 0.1
07/03/2017
1.71
 3,368,583 1.71 1.74 1.67 100 0 0.0
06/03/2017
1.71
 3,546,088 1.71 1.74 1.67 0 0 0
03/03/2017
1.71
 3,678,407 1.74 1.77 1.71 0 0 0
02/03/2017
1.74
 3,770,490 1.77 1.77 1.74 0 687,300 -3.6
01/03/2017
1.77
 4,187,307 1.77 1.81 1.74 0 46,100 -0.2
28/02/2017
1.77
 12,481,634 1.71 1.84 1.71 200 40,000 -0.2
27/02/2017
1.71
 5,233,349 1.67 1.74 1.67 200 40,000 -0.2
24/02/2017
1.67
 2,241,037 1.71 1.74 1.67 5,200 6,000 -0.0
23/02/2017
1.71
 3,073,740 1.71 1.74 1.67 24,000 45,000 -0.1
22/02/2017
1.71
 2,198,845 1.74 1.77 1.71 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |