Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.75
0.55
(4.91%)
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)
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
28/11/2017
2.90
 14,380,856 2.90 2.97 2.87 27,800 4,000 0.2
27/11/2017
2.90
 30,633,477 2.74 3.00 2.74 2,236,600 20,100 19.5
24/11/2017
2.74
 7,898,728 2.74 2.77 2.67 700,200 9,500 5.7
23/11/2017
2.74
 28,981,312 2.67 2.84 2.67 100 64,100 -0.5
22/11/2017
2.67
 9,220,572 2.67 2.70 2.64 10,000 24,300 -0.1
21/11/2017
2.67
 8,283,178 2.67 2.70 2.67 265,000 500 2.1
20/11/2017
2.67
 4,727,218 2.67 2.70 2.64 8,000 16,300 -0.1
17/11/2017
2.67
 18,790,343 2.61 2.74 2.61 7,000 10,100 -0.0
16/11/2017
2.61
 7,007,172 2.64 2.64 2.61 662,400 56 5.2
15/11/2017
2.64
 3,412,629 2.61 2.64 2.57 1,302,200 1,000 10.3
14/11/2017
2.61
 8,747,657 2.57 2.64 2.54 400,500 0 3.1
13/11/2017
2.57
 3,907,761 2.61 2.61 2.54 10,500 0 0.1
10/11/2017
2.61
 3,577,296 2.57 2.61 2.57 0 0 0
09/11/2017
2.57
 4,120,643 2.61 2.64 2.57 0 0 0
08/11/2017
2.61
 7,129,844 2.57 2.64 2.34 0 1,700 -0.0
07/11/2017
2.57
 3,671,254 2.57 2.61 2.54 25,000 67,500 -0.3
06/11/2017
2.57
 6,908,876 2.57 2.61 2.54 15,500 2,089 0.1
03/11/2017
2.57
 6,419,720 2.57 2.61 2.51 4,000 11,400 -0.1
02/11/2017
2.57
 2,759,769 2.61 2.64 2.57 3,100 2 0.0
01/11/2017
2.61
 12,190,433 2.57 2.64 2.34 23,000 14,100 0.1
31/10/2017
2.57
 3,832,762 2.61 2.64 2.57 0 202,800 -1.6
30/10/2017
2.61
 4,545,551 2.64 2.67 2.61 0 2 -0.0
27/10/2017
2.64
 4,591,384 2.61 2.64 2.57 0 2,000 -0.0
26/10/2017
2.61
 7,433,889 2.67 2.67 2.57 29,000 700 0.2
25/10/2017
2.67
 2,638,398 2.64 2.67 2.64 5,000 0 0.0
24/10/2017
2.64
 5,245,120 2.64 2.67 2.61 340,100 0 2.7
23/10/2017
2.64
 8,605,317 2.67 2.70 2.61 163,700 0 1.3
20/10/2017
2.67
 5,767,178 2.70 2.74 2.67 126,200 100 1.0
19/10/2017
2.70
 4,956,059 2.70 2.74 2.67 3,000 41,700 -0.3
18/10/2017
2.70
 12,302,837 2.74 2.80 2.70 20,000 302,700 -2.4
17/10/2017
2.74
 13,640,310 2.67 2.74 2.64 85,000 50,600 0.3
16/10/2017
2.67
 5,150,539 2.67 2.70 2.64 5,000 100 0.0
13/10/2017
2.67
 4,395,972 2.67 2.70 2.64 28,100 0 0.2
12/10/2017
2.67
 4,594,780 2.70 2.70 2.67 12,000 41,900 -0.2
11/10/2017
2.70
 9,640,837 2.67 2.74 2.67 7,500 6,200 0.0
10/10/2017
2.67
 4,144,422 2.70 2.74 2.64 0 240,000 -1.9
09/10/2017
2.70
 16,139,701 2.64 2.74 2.64 40,000 3,150 0.3
06/10/2017
2.64
 3,997,637 2.64 2.67 2.61 1,000 22 0.0

Chính sách bảo mật | Điều khoản sử dụng |