Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.55
-0.20
(-1.70%)
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
(2026-08-12) 		-0.10 -0.84% 878,309,600 -12,942,782 0
11.50
12.20
11.55
2 tháng
(2026-07-13) 		-0.85 -6.75% 2,079,808,900 -1,243,185 0
11.20
12.80
11.55
3 tháng
(2026-06-15) 		-2.15 -15.47% 2,994,222,000 -24,151,280 0
11.20
14
11.55
6 tháng
(2026-03-16) 		-3.23 -21.57% 6,774,169,700 -33,337,779 12.3
11.20
15.55
11.55
12 tháng
(2025-09-16) 		-6.19 -34.50% 15,766,356,700 -98,011,379 -1,061.1
11.20
17.94
11.55
24 tháng
(2024-09-23) 		3.91 49.95% 27,771,359,100 -5,817,936 -525.9
7.65
18.78
11.55
36 tháng
(2023-09-27) 		3.70 45.98% 32,996,238,700 -126,798,114 -1,870.8
7.29
18.78
11.55
60 tháng
(2021-10-07) 		-0.44 -3.60% 40,693,446,500 -62,283,789 -1,257.5
4.73
18.78
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |