Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

13.90
0.10
(0.72%)
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
(2026-05-13) 		-0.35 -2.50% 1,083,656,900 3,118,683 0
13.55
14
13.80
2 tháng
(2026-04-13) 		-1.35 -9% 2,322,572,400 -11,999,117 0
13.55
15.55
13.80
3 tháng
(2026-03-16) 		-1.33 -8.89% 3,721,461,200 -13,051,845 12.3
13.55
15.55
13.80
6 tháng
(2025-12-15) 		-2.02 -12.90% 7,517,259,400 -50,489,245 -582.8
13.55
16.76
13.80
12 tháng
(2025-06-17) 		2.14 18.56% 18,523,933,100 -5,059,449 -294.1
11.21
18.78
13.80
24 tháng
(2024-06-24) 		5.46 66.58% 25,651,009,600 4,003,491 -636.3
7.65
18.78
13.80
36 tháng
(2023-06-28) 		5.72 72.18% 31,309,351,600 -112,630,980 -1,929.3
7.29
18.78
13.80
60 tháng
(2021-07-08) 		1.50 12.38% 38,708,114,257 -42,923,542 -1,280.8
4.73
18.78
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2016
1.44
 916,725 1.44 1.47 1.44 16 0 0.0
14/12/2016
1.44
 4,834,305 1.41 1.47 1.29 40 0 0.0
13/12/2016
1.41
 2,768,713 1.44 1.47 1.38 16,000 0 0.1
12/12/2016
1.44
 2,880,166 1.50 1.50 1.44 0 0 0
09/12/2016
1.50
 3,749,310 1.56 1.56 1.44 0 0 0
08/12/2016
1.56
 1,721,841 1.53 1.56 1.38 0 0 0
07/12/2016
1.53
 5,926,373 1.50 1.56 1.50 60 0 0.0
06/12/2016
1.50
 2,664,939 1.53 1.53 1.50 7,222 191,000 -0.9
05/12/2016
1.53
 1,368,428 1.56 1.56 1.53 15,000 120,000 -0.5
02/12/2016
1.56
 618,101 1.56 1.60 1.56 0 5,000 -0.0
01/12/2016
1.56
 1,019,669 1.60 1.60 1.56 30,000 0 0.2
30/11/2016
1.60
 1,332,443 1.53 1.60 1.56 0 30,420 -0.2
29/11/2016
1.53
 2,976,439 1.53 1.56 1.50 10 0 0
28/11/2016
1.53
 2,284,620 1.60 1.60 1.53 0 0 0
25/11/2016
1.60
 1,299,691 1.60 1.63 1.56 20 0 0.0
24/11/2016
1.60
 2,043,641 1.63 1.63 1.60 0 0 0
23/11/2016
1.63
 682,393 1.63 1.63 1.60 400 0 0.0
22/11/2016
1.63
 2,422,688 1.63 1.66 1.60 51,800 0 0.3
21/11/2016
1.63
 1,121,803 1.66 1.66 1.63 70,000 0 0.4
18/11/2016
1.66
 408,890 1.66 1.66 1.63 50,000 0 0.3
17/11/2016
1.66
 1,053,942 1.63 1.69 1.63 0 50,000 -0.3
16/11/2016
1.63
 6,431,443 1.63 1.69 1.63 0 100,000 -0.5
15/11/2016
1.63
 1,780,639 1.66 1.69 1.63 200 51,000 -0.3
14/11/2016
1.66
 1,653,162 1.66 1.69 1.63 0 0 0
11/11/2016
1.66
 1,212,775 1.69 1.69 1.63 0 77,800 -0.4
10/11/2016
1.69
 3,204,013 1.63 1.69 1.63 0 275,913 -1.5
09/11/2016
1.63
 3,811,502 1.69 1.72 1.56 48,000 0 0.3
08/11/2016
1.69
 9,962,925 1.63 1.75 1.60 0 0 0
07/11/2016
1.63
 1,581,871 1.63 1.66 1.60 8,000 21,400 -0.1
04/11/2016
1.63
 1,124,144 1.60 1.63 1.56 0 6,600 -0.0
03/11/2016
1.60
 2,522,141 1.63 1.63 1.56 0 2,500 -0.0
02/11/2016
1.63
 2,005,457 1.66 1.69 1.63 0 0 0
01/11/2016
1.66
 1,815,046 1.66 1.69 1.63 0 4,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |