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)
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
15/02/2017
1.65
 2,456,631 1.65 1.68 1.65 0 0 0
14/02/2017
1.65
 6,680,356 1.68 1.68 1.65 460,000 0 2.3
13/02/2017
1.68
 3,069,020 1.65 1.68 1.62 86,600 9,700 0.4
10/02/2017
1.65
 2,624,562 1.68 1.72 1.65 240,000 40,000 1.0
09/02/2017
1.68
 2,032,207 1.65 1.68 1.65 246,600 0 1.2
08/02/2017
1.65
 2,293,532 1.65 1.68 1.65 0 60,000 -0.3
07/02/2017
1.65
 1,493,316 1.68 1.72 1.65 0 0 0
06/02/2017
1.68
 8,008,343 1.62 1.72 1.62 800,000 0 4.1
03/02/2017
1.62
 3,685,729 1.55 1.62 1.55 300,000 20,000 1.3
02/02/2017
1.55
 700,910 1.58 1.58 1.55 15,000 0 0.1
25/01/2017
1.58
 656,141 1.55 1.58 1.55 10 0 0.0
24/01/2017
1.55
 1,151,596 1.55 1.58 1.52 0 0 0
23/01/2017
1.55
 724,581 1.55 1.55 1.52 0 0 0
20/01/2017
1.55
 654,546 1.52 1.55 1.52 0 0 0
19/01/2017
1.52
 1,009,240 1.55 1.55 1.52 15,000 0 0.1
18/01/2017
1.55
 1,541,857 1.58 1.58 1.55 3,000 500 0.0
17/01/2017
1.58
 1,070,805 1.55 1.58 1.55 0 19,000 -0.1
16/01/2017
1.55
 2,663,428 1.58 1.58 1.55 2,000 60 0.0
13/01/2017
1.58
 2,107,883 1.55 1.58 1.55 0 0 0
12/01/2017
1.55
 2,234,600 1.55 1.58 1.52 8,900 0 0.0
11/01/2017
1.55
 1,403,150 1.58 1.58 1.55 5,000 89 0.0
10/01/2017
1.58
 513,552 1.55 1.58 1.52 0 0 0
09/01/2017
1.55
 3,517,055 1.58 1.62 1.55 7,900 22,000 -0.1
06/01/2017
1.58
 3,905,739 1.52 1.62 1.52 800,000 0 3.8
05/01/2017
1.52
 683,946 1.55 1.55 1.52 0 0 0
04/01/2017
1.55
 1,839,676 1.55 1.58 1.52 20,000 0 0.1
03/01/2017
1.55
 3,424,036 1.52 1.58 1.48 0 0 0
30/12/2016
1.52
 1,481,335 1.52 1.55 1.48 0 20 -0
29/12/2016
1.52
 905,919 1.48 1.52 1.48 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
1.48
 1,845,071 1.44 1.52 1.45 100,000 0 0.5
27/12/2016
1.44
 2,181,012 1.44 1.50 1.44 0 0 0
26/12/2016
1.44
 2,319,747 1.44 1.47 1.44 0 0 0
23/12/2016
1.44
 2,099,736 1.47 1.50 1.44 500 0 0.0
22/12/2016
1.47
 3,602,919 1.53 1.56 1.47 0 0 0
21/12/2016
1.53
 1,948,224 1.50 1.56 1.50 0 2,800 -0.0
20/12/2016
1.50
 3,569,130 1.47 1.50 1.47 100 0 0.0
19/12/2016
1.47
 1,209,694 1.47 1.50 1.44 0 8,000 -0.0
16/12/2016
1.47
 2,403,880 1.44 1.47 1.44 24 6,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |