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)
21/02/2017
1.74
 6,353,780 1.71 1.77 1.71 10 40,000 -0.2
20/02/2017
1.71
 3,575,077 1.71 1.74 1.67 7,600 0 0.0
17/02/2017
1.71
 4,161,091 1.71 1.74 1.67 600,000 100,000 2.6
16/02/2017
1.71
 8,386,948 1.67 1.77 1.67 333,000 60,000 1.4
15/02/2017
1.67
 2,456,631 1.67 1.71 1.67 0 0 0
14/02/2017
1.67
 6,680,356 1.71 1.71 1.67 460,000 0 2.3
13/02/2017
1.71
 3,069,020 1.67 1.71 1.64 86,600 9,700 0.4
10/02/2017
1.67
 2,624,562 1.71 1.74 1.67 240,000 40,000 1.0
09/02/2017
1.71
 2,032,207 1.67 1.71 1.67 246,600 0 1.2
08/02/2017
1.67
 2,293,532 1.67 1.71 1.67 0 60,000 -0.3
07/02/2017
1.67
 1,493,316 1.71 1.74 1.67 0 0 0
06/02/2017
1.71
 8,008,343 1.64 1.74 1.64 800,000 0 4.1
03/02/2017
1.64
 3,685,729 1.57 1.64 1.57 300,000 20,000 1.3
02/02/2017
1.57
 700,910 1.61 1.61 1.57 15,000 0 0.1
25/01/2017
1.61
 656,141 1.57 1.61 1.57 10 0 0.0
24/01/2017
1.57
 1,151,596 1.57 1.61 1.54 0 0 0
23/01/2017
1.57
 724,581 1.57 1.57 1.54 0 0 0
20/01/2017
1.57
 654,546 1.54 1.57 1.54 0 0 0
19/01/2017
1.54
 1,009,240 1.57 1.57 1.54 15,000 0 0.1
18/01/2017
1.57
 1,541,857 1.61 1.61 1.57 3,000 500 0.0
17/01/2017
1.61
 1,070,805 1.57 1.61 1.57 0 19,000 -0.1
16/01/2017
1.57
 2,663,428 1.61 1.61 1.57 2,000 60 0.0
13/01/2017
1.61
 2,107,883 1.57 1.61 1.57 0 0 0
12/01/2017
1.57
 2,234,600 1.57 1.61 1.54 8,900 0 0.0
11/01/2017
1.57
 1,403,150 1.61 1.61 1.57 5,000 89 0.0
10/01/2017
1.61
 513,552 1.57 1.61 1.54 0 0 0
09/01/2017
1.57
 3,517,055 1.61 1.64 1.57 7,900 22,000 -0.1
06/01/2017
1.61
 3,905,739 1.54 1.64 1.54 800,000 0 3.8
05/01/2017
1.54
 683,946 1.57 1.57 1.54 0 0 0
04/01/2017
1.57
 1,839,676 1.57 1.61 1.54 20,000 0 0.1
03/01/2017
1.57
 3,424,036 1.54 1.61 1.51 0 0 0
30/12/2016
1.54
 1,481,335 1.54 1.57 1.51 0 20 -0
29/12/2016
1.54
 905,919 1.51 1.54 1.51 0 6,400 -0.0
28/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08)
28/12/2016
1.51
 1,845,071 1.46 1.54 1.47 100,000 0 0.5
27/12/2016
1.46
 2,181,012 1.46 1.53 1.46 0 0 0
26/12/2016
1.46
 2,319,747 1.46 1.49 1.46 0 0 0
23/12/2016
1.46
 2,099,736 1.49 1.53 1.46 500 0 0.0
22/12/2016
1.49
 3,602,919 1.56 1.59 1.49 0 0 0
21/12/2016
1.56
 1,948,224 1.53 1.59 1.53 0 2,800 -0.0
20/12/2016
1.53
 3,569,130 1.49 1.53 1.49 100 0 0.0
19/12/2016
1.49
 1,209,694 1.49 1.53 1.46 0 8,000 -0.0
16/12/2016
1.49
 2,403,880 1.46 1.49 1.46 24 6,000 -0.0
15/12/2016
1.46
 916,725 1.46 1.49 1.46 16 0 0.0
14/12/2016
1.46
 4,834,305 1.43 1.49 1.31 40 0 0.0
13/12/2016
1.43
 2,768,713 1.46 1.49 1.40 16,000 0 0.1
12/12/2016
1.46
 2,880,166 1.53 1.53 1.46 0 0 0
09/12/2016
1.53
 3,749,310 1.59 1.59 1.46 0 0 0
08/12/2016
1.59
 1,721,841 1.56 1.59 1.40 0 0 0
07/12/2016
1.56
 5,926,373 1.53 1.59 1.53 60 0 0.0
06/12/2016
1.53
 2,664,939 1.56 1.56 1.53 7,222 191,000 -0.9
05/12/2016
1.56
 1,368,428 1.59 1.59 1.56 15,000 120,000 -0.5
02/12/2016
1.59
 618,101 1.59 1.62 1.59 0 5,000 -0.0
01/12/2016
1.59
 1,019,669 1.62 1.62 1.59 30,000 0 0.2
30/11/2016
1.62
 1,332,443 1.56 1.62 1.59 0 30,420 -0.2
29/11/2016
1.56
 2,976,439 1.56 1.59 1.53 10 0 0
28/11/2016
1.56
 2,284,620 1.62 1.62 1.56 0 0 0
25/11/2016
1.62
 1,299,691 1.62 1.65 1.59 20 0 0.0
24/11/2016
1.62
 2,043,641 1.65 1.65 1.62 0 0 0
23/11/2016
1.65
 682,393 1.65 1.65 1.62 400 0 0.0
22/11/2016
1.65
 2,422,688 1.65 1.68 1.62 51,800 0 0.3
21/11/2016
1.65
 1,121,803 1.68 1.68 1.65 70,000 0 0.4
18/11/2016
1.68
 408,890 1.68 1.68 1.65 50,000 0 0.3
17/11/2016
1.68
 1,053,942 1.65 1.71 1.65 0 50,000 -0.3
16/11/2016
1.65
 6,431,443 1.65 1.71 1.65 0 100,000 -0.5
15/11/2016
1.65
 1,780,639 1.68 1.71 1.65 200 51,000 -0.3
14/11/2016
1.68
 1,653,162 1.68 1.71 1.65 0 0 0
11/11/2016
1.68
 1,212,775 1.71 1.71 1.65 0 77,800 -0.4
10/11/2016
1.71
 3,204,013 1.65 1.71 1.65 0 275,913 -1.5
09/11/2016
1.65
 3,811,502 1.71 1.74 1.59 48,000 0 0.3
08/11/2016
1.71
 9,962,925 1.65 1.77 1.62 0 0 0
07/11/2016
1.65
 1,581,871 1.65 1.68 1.62 8,000 21,400 -0.1
04/11/2016
1.65
 1,124,144 1.62 1.65 1.59 0 6,600 -0.0
03/11/2016
1.62
 2,522,141 1.65 1.65 1.59 0 2,500 -0.0
02/11/2016
1.65
 2,005,457 1.68 1.71 1.65 0 0 0
01/11/2016
1.68
 1,815,046 1.68 1.71 1.65 0 4,500 -0.0
31/10/2016
1.68
 3,372,863 1.71 1.77 1.68 0 50,000 -0.3
28/10/2016
1.71
 5,242,805 1.65 1.71 1.62 0 0 0
27/10/2016
1.65
 1,859,420 1.65 1.68 1.62 0 1,000 -0.0
26/10/2016
1.65
 5,441,765 1.71 1.74 1.62 2,400 239,600 -1.3
25/10/2016
1.71
 3,206,088 1.74 1.74 1.68 0 0 0
24/10/2016
1.74
 5,615,544 1.74 1.81 1.71 100 10,000 -0.1
21/10/2016
1.74
 3,792,607 1.77 1.81 1.71 19,480 0 0.1
20/10/2016
1.77
 7,572,306 1.74 1.87 1.74 326,040 159,900 1.0
19/10/2016
1.74
 11,000,487 1.59 1.74 1.59 40,800 0 0.2
18/10/2016
1.59
 1,669,945 1.62 1.62 1.59 41,000 0 0.2
17/10/2016
1.62
 3,478,864 1.59 1.65 1.59 5,000 10 0.0
14/10/2016
1.59
 7,427,100 1.53 1.62 1.49 0 0 0
13/10/2016
1.53
 2,619,690 1.49 1.53 1.49 0 28,000 -0.1
12/10/2016
1.49
 2,428,177 1.46 1.56 1.46 0 400,000 -1.9
11/10/2016
1.46
 2,679,329 1.49 1.49 1.43 53,000 0 0.3
10/10/2016
1.49
 2,339,352 1.53 1.56 1.49 28,000 0 0.1
07/10/2016
1.53
 1,983,154 1.56 1.62 1.49 110,000 0 0.6
06/10/2016
1.56
 9,327,799 1.43 1.56 1.43 10 0 0.0
05/10/2016
1.43
 2,020,292 1.40 1.46 1.40 0 108,100 -0.5
04/10/2016
1.40
 737,866 1.43 1.43 1.40 9,600 10,000 -0.0
03/10/2016
1.43
 1,094,218 1.43 1.46 1.40 0 48,400 -0.2
30/09/2016
1.43
 1,347,052 1.43 1.46 1.40 0 0 0
29/09/2016
1.43
 5,106,559 1.40 1.46 1.40 0 50,000 -0.2
28/09/2016
1.40
 1,468,918 1.43 1.46 1.40 2,000 0 0.0
27/09/2016
1.43
 2,468,143 1.43 1.46 1.40 4,000 60,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |