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)
05/10/2017
2.64
 6,802,424 2.64 2.67 2.61 0 0 0
04/10/2017
2.64
 4,304,110 2.61 2.64 2.57 0 10,000 -0.1
03/10/2017
2.61
 6,480,099 2.64 2.64 2.57 40,200 13,000 0.2
02/10/2017
2.64
 5,881,561 2.64 2.67 2.61 6,000 0 0.0
29/09/2017
2.64
 4,766,981 2.64 2.67 2.37 3,000 0 0.0
28/09/2017
2.64
 7,563,092 2.67 2.70 2.64 0 20,007 -0.2
27/09/2017
2.67
 6,697,259 2.64 2.70 2.64 63,900 0 0.5
26/09/2017
2.64
 7,851,963 2.67 2.70 2.64 0 0 0
25/09/2017
2.67
 9,648,413 2.64 2.70 2.61 8,000 0 0.1
22/09/2017
2.64
 4,262,467 2.67 2.70 2.64 0 0 0
21/09/2017
2.67
 8,308,964 2.70 2.70 2.64 0 210,130 -1.7
20/09/2017
2.70
 22,720,389 2.61 2.70 2.61 6,338,000 100,050 50.5
19/09/2017
2.61
 5,962,592 2.61 2.67 2.61 2,106,800 0 16.8
18/09/2017
2.61
 19,586,600 2.54 2.67 2.54 74,000 200 0.6
15/09/2017
2.54
 2,512,471 2.54 2.57 2.51 35,000 0 0.3
14/09/2017
2.54
 6,604,443 2.54 2.57 2.51 0 90,056 -0.7
13/09/2017
2.54
 4,807,696 2.54 2.57 2.54 11,000 0 0.1
12/09/2017
2.54
 3,900,200 2.54 2.57 2.51 13,000 288,482 -2.1
11/09/2017
2.54
 5,668,151 2.57 2.57 2.54 10,100 95,000 -0.7
08/09/2017
2.57
 10,364,327 2.61 2.61 2.54 363,500 0 2.8
07/09/2017
2.61
 2,797,301 2.57 2.61 2.57 152,000 0 1.2
06/09/2017
2.57
 1,960,451 2.61 2.61 2.57 509,500 0 4.0
05/09/2017
2.61
 2,453,317 2.57 2.61 2.57 2,830 3,600 -0.0
01/09/2017
2.57
 2,853,088 2.61 2.64 2.57 347,700 0 2.7
31/08/2017
2.61
 7,625,965 2.54 2.64 2.54 45,000 10,000 0.3
30/08/2017
2.54
 4,854,983 2.57 2.61 2.54 862,200 0 6.7
29/08/2017
2.57
 4,706,212 2.57 2.61 2.57 2,100 0 0.0
28/08/2017
2.57
 4,946,550 2.57 2.61 2.54 112,000 0 0.9
25/08/2017
2.57
 5,819,763 2.57 2.61 2.54 561,000 0 4.4
24/08/2017
2.57
 3,675,208 2.54 2.57 2.51 55,000 51,700 0.0
23/08/2017
2.54
 3,384,997 2.54 2.57 2.51 59,000 1,100 0.4
22/08/2017
2.54
 6,587,831 2.54 2.61 2.54 2,376,100 0 18.5
21/08/2017
2.54
 4,443,687 2.57 2.61 2.54 120,000 0 0.9
18/08/2017
2.57
 6,487,002 2.57 2.61 2.51 20,000 305,200 -2.2
17/08/2017
2.57
 10,122,861 2.61 2.64 2.57 1,010,900 0 8.0
16/08/2017
2.61
 4,342,321 2.61 2.64 2.57 0 0 0
15/08/2017
2.61
 5,633,127 2.64 2.64 2.61 0 0 0
14/08/2017
2.64
 3,868,429 2.57 2.64 2.57 1,000 0 0.0
11/08/2017
2.57
 4,161,527 2.61 2.64 2.57 5,000 0 0.0
10/08/2017
2.61
 7,405,018 2.61 2.64 2.57 100 30,000 -0.2
09/08/2017
2.61
 18,633,813 2.67 2.70 2.57 25,700 70,000 -0.4
08/08/2017
2.67
 6,068,270 2.70 2.74 2.67 5,100 30,000 -0.2
07/08/2017
2.70
 15,029,104 2.67 2.77 2.64 4,765,000 226,000 37.5
04/08/2017
2.67
 5,204,638 2.67 2.70 2.64 155,000 1,000 1.2
03/08/2017
2.67
 9,247,526 2.67 2.70 2.64 1,098,900 0 8.9
02/08/2017
2.67
 14,199,979 2.70 2.74 2.61 27,600 1,013,000 -8.0
01/08/2017
2.70
 6,079,971 2.74 2.77 2.70 10,000 2,400 0.1
31/07/2017
2.74
 19,163,311 2.64 2.77 2.64 322,102 255,900 0.6
28/07/2017
2.64
 22,555,300 2.64 2.70 2.61 0 2,004,000 -16.1
27/07/2017
2.64
 4,852,755 2.64 2.67 2.61 0 310,000 -2.5
26/07/2017
2.64
 10,613,305 2.61 2.67 2.61 1,000 1,100,200 -8.8
25/07/2017
2.61
 9,925,772 2.57 2.61 2.54 5,100 202,000 -1.6
24/07/2017
2.57
 14,616,680 2.57 2.61 2.51 50,300 10,000 0.3
21/07/2017
2.57
 6,528,861 2.64 2.67 2.57 200 800,062 -6.3
20/07/2017
2.64
 4,473,816 2.64 2.64 2.57 0 904,580 -7.2
19/07/2017
2.64
 6,676,544 2.61 2.64 2.57 0 1,004,000 -7.9
18/07/2017
2.61
 7,280,289 2.57 2.61 2.51 83,000 0 0.6
17/07/2017
2.57
 12,719,781 2.67 2.67 2.57 88,700 1,500,000 -11.2
14/07/2017
2.67
 11,224,213 2.70 2.74 2.67 7,100 500,000 -4.0
13/07/2017
2.70
 8,441,229 2.67 2.70 2.64 100 1,005,000 -8.1
12/07/2017
2.67
 5,249,162 2.67 2.74 2.64 2,300 1,067,077 -8.6
11/07/2017
2.67
 10,091,978 2.64 2.70 2.61 100 1,657,900 -13.4
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

Chính sách bảo mật | Điều khoản sử dụng |