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)
10/07/2017
2.64
 24,003,842 2.67 2.74 2.57 163,600 630,000 -3.8
07/07/2017
2.67
 26,028,365 2.80 2.84 2.67 19,300 2,151,100 -17.9
06/07/2017
2.80
 14,573,179 2.74 2.80 2.70 0 2,412,226 -20.2
05/07/2017
2.74
 12,406,953 2.64 2.74 2.61 200 603,400 -4.9
04/07/2017
2.64
 11,128,798 2.64 2.67 2.61 505,100 402,000 0.8
03/07/2017
2.64
 26,470,319 2.51 2.67 2.51 26,300 1,837,300 -14.5
30/06/2017
2.51
 6,837,585 2.47 2.51 2.47 508,200 0 3.8
29/06/2017
2.47
 6,426,056 2.47 2.51 2.44 184,300 800,000 -4.6
28/06/2017
2.47
 7,129,878 2.47 2.51 2.47 0 210,090 -1.6
27/06/2017
2.47
 9,457,970 2.47 2.54 2.47 108,100 45,000 0.5
26/06/2017
2.47
 7,090,883 2.47 2.51 2.44 1,002,500 1,000,020 -0.0
23/06/2017
2.47
 11,271,002 2.44 2.51 2.44 5,000 0 0.0
22/06/2017
2.44
 14,124,068 2.54 2.57 2.44 15,200 1,004,900 -7.5
21/06/2017
2.54
 21,021,308 2.57 2.61 2.51 50,000 1,000,000 -7.4
20/06/2017
2.57
 21,631,803 2.54 2.64 2.51 205,500 1,010,800 -6.3
19/06/2017
2.54
 23,465,640 2.44 2.54 2.41 5,900 52,400 -0.3
16/06/2017
2.44
 7,213,386 2.41 2.44 2.37 1,030,000 300,000 5.3
15/06/2017
2.41
 10,357,891 2.41 2.41 2.37 801,100 700,000 0.7
14/06/2017
2.41
 9,775,143 2.37 2.41 2.37 10,000 1,000,100 -7.2
13/06/2017
2.37
 11,504,911 2.34 2.41 2.31 200,100 11,200 1.3
12/06/2017
2.34
 10,875,457 2.37 2.41 2.34 613,600 4,400 4.4
09/06/2017
2.37
 11,147,609 2.41 2.44 2.37 56,100 200,600 -1.0
08/06/2017
2.41
 12,993,759 2.44 2.47 2.37 0 810,000 -5.9
07/06/2017
2.44
 27,471,186 2.41 2.51 2.41 0 662,500 -4.9
06/06/2017
2.41
 20,475,670 2.44 2.44 2.37 0 800,000 -5.9
05/06/2017
2.44
 14,925,912 2.41 2.47 2.41 2,000 15,400 -0.1
02/06/2017
2.41
 20,480,901 2.37 2.44 2.34 0 731,500 -5.3
01/06/2017
2.37
 11,374,674 2.37 2.44 2.34 11,200 310,100 -2.2
31/05/2017
2.37
 31,173,275 2.28 2.47 2.28 0 1,041,300 -7.5
30/05/2017
2.28
 18,987,704 2.28 2.37 2.28 3,035,200 0 21.4
29/05/2017
2.28
 8,074,754 2.31 2.34 2.28 1,000,800 1,000,000 0.0
26/05/2017
2.31
 9,427,891 2.34 2.34 2.28 11,718 0 0.1
25/05/2017
2.34
 15,777,015 2.31 2.41 2.28 1,900 0 0.0
24/05/2017
2.31
 22,019,339 2.24 2.37 2.24 484,000 0 3.4
23/05/2017
2.24
 11,902,642 2.34 2.34 2.24 200 1,000,100 -7.0
22/05/2017
2.34
 19,339,929 2.28 2.44 2.28 0 0 0
19/05/2017
2.28
 11,819,260 2.28 2.31 2.24 100 500 -0.0
18/05/2017
2.28
 16,659,202 2.31 2.41 2.28 51,600 1,500 0.4
17/05/2017
2.31
 14,822,163 2.24 2.31 2.21 7,000 0 0.0
16/05/2017
2.24
 19,638,571 2.21 2.28 2.18 360,300 150,000 1.4
15/05/2017
2.21
 8,202,168 2.21 2.21 2.14 100 153,300 -1.0
12/05/2017
2.21
 9,939,605 2.24 2.28 2.18 0 0 0
11/05/2017
2.24
 8,555,990 2.24 2.31 2.21 0 0 0
10/05/2017
2.24
 8,076,536 2.31 2.34 2.08 0 0 0
09/05/2017
2.31
 10,874,130 2.31 2.37 2.24 0 3,000 -0.0
08/05/2017
2.31
 7,483,688 2.41 2.41 2.24 100 0 0.0
05/05/2017
2.41
 11,535,019 2.34 2.44 2.31 0 0 0
04/05/2017
2.34
 14,850,584 2.47 2.47 2.34 300 0 0.0
03/05/2017
2.47
 18,029,621 2.47 2.51 2.37 69,400 300,800 -1.7
28/04/2017
2.47
 17,605,870 2.47 2.51 2.41 80,100 700,400 -4.6
27/04/2017
2.47
 20,099,535 2.44 2.57 2.41 1,100 197,000 -1.5
26/04/2017
2.44
 19,256,281 2.51 2.54 2.41 2,000 1,038,300 -7.7
25/04/2017
2.51
 25,801,505 2.47 2.51 2.37 2,000 2,005,000 -14.8
24/04/2017
2.47
 14,012,869 2.51 2.54 2.44 100 112,100 -0.8
21/04/2017
2.51
 15,961,444 2.41 2.51 2.37 30,500 1,013,056 -7.3
20/04/2017
2.41
 16,274,723 2.47 2.51 2.31 2,100 1,011,000 -7.4
19/04/2017
2.47
 23,694,897 2.44 2.57 2.41 11,300 2,830,000 -21.1
18/04/2017
2.44
 28,742,519 2.37 2.47 2.28 191,800 5,999,400 -42.2
17/04/2017
2.37
 20,643,839 2.51 2.57 2.34 1,000 3,117,010 -22.4
14/04/2017
2.51
 16,133,530 2.44 2.51 2.31 600 32,100 -0.2
13/04/2017
2.44
 16,943,797 2.28 2.44 2.21 0 85,200 -0.6
12/04/2017
2.28
 14,434,467 2.24 2.28 2.18 1,000 21,600 -0.1
11/04/2017
2.24
 35,559,669 2.08 2.28 2.11 4,000 1,337,100 -8.9
10/04/2017
2.08
 27,138,663 1.91 2.08 1.91 20,100 1,356,500 -7.9
07/04/2017
1.91
 7,553,128 1.91 1.95 1.85 206,000 0 1.2
05/04/2017
1.91
 4,318,677 1.98 1.98 1.91 110,000 700,010 -3.5
04/04/2017
1.98
 14,685,721 1.91 1.98 1.91 700 2,506,600 -14.8
03/04/2017
1.91
 4,317,933 1.88 1.95 1.85 200 0 0.0
31/03/2017
1.88
 4,078,718 1.95 1.95 1.85 110,200 1,900 0.6
30/03/2017
1.95
 4,945,636 1.91 1.98 1.88 3,100 10,000 -0.0
29/03/2017
1.91
 7,917,176 1.91 1.95 1.88 61,700 300,000 -1.4
28/03/2017
1.91
 6,732,959 2.01 2.01 1.81 45,000 704,000 -3.9
27/03/2017
2.01
 14,499,065 1.88 2.04 1.88 446,000 293,275 0.9
24/03/2017
1.88
 24,788,026 1.72 1.88 1.68 209,000 715,900 -2.7
23/03/2017
1.72
 3,055,002 1.68 1.72 1.65 510,200 0 2.6
22/03/2017
1.68
 4,597,446 1.68 1.72 1.65 39,800 4 0.2
21/03/2017
1.68
 2,369,306 1.68 1.72 1.65 15,100 400 0.1
20/03/2017
1.68
 3,388,780 1.65 1.72 1.65 8,200 0 0.0
17/03/2017
1.65
 4,659,876 1.65 1.72 1.62 5,000 40,000 -0.2
16/03/2017
1.65
 1,841,797 1.65 1.68 1.48 0 245 -0.0
15/03/2017
1.65
 3,158,726 1.65 1.68 1.62 50,800 0 0.3
14/03/2017
1.65
 4,899,774 1.65 1.68 1.65 500 0 0.0
13/03/2017
1.65
 4,027,495 1.68 1.72 1.65 0 90,000 -0.5
10/03/2017
1.68
 2,363,880 1.68 1.72 1.65 0 38,857 -0.2
09/03/2017
1.68
 2,565,278 1.68 1.72 1.65 40,000 40,027 -0.0
08/03/2017
1.68
 3,619,230 1.68 1.72 1.65 13,200 0 0.1
07/03/2017
1.68
 3,368,583 1.68 1.72 1.65 100 0 0.0
06/03/2017
1.68
 3,546,088 1.68 1.72 1.65 0 0 0
03/03/2017
1.68
 3,678,407 1.72 1.75 1.68 0 0 0
02/03/2017
1.72
 3,770,490 1.75 1.75 1.72 0 687,300 -3.6
01/03/2017
1.75
 4,187,307 1.75 1.78 1.72 0 46,100 -0.2
28/02/2017
1.75
 12,481,634 1.68 1.81 1.68 200 40,000 -0.2
27/02/2017
1.68
 5,233,349 1.65 1.72 1.65 200 40,000 -0.2
24/02/2017
1.65
 2,241,037 1.68 1.72 1.65 5,200 6,000 -0.0
23/02/2017
1.68
 3,073,740 1.68 1.72 1.65 24,000 45,000 -0.1
22/02/2017
1.68
 2,198,845 1.72 1.75 1.68 300 0 0.0
21/02/2017
1.72
 6,353,780 1.68 1.75 1.68 10 40,000 -0.2
20/02/2017
1.68
 3,575,077 1.68 1.72 1.65 7,600 0 0.0
17/02/2017
1.68
 4,161,091 1.68 1.72 1.65 600,000 100,000 2.6
16/02/2017
1.68
 8,386,948 1.65 1.75 1.65 333,000 60,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |