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)
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
31/10/2016
1.66
 3,372,863 1.69 1.75 1.66 0 50,000 -0.3
28/10/2016
1.69
 5,242,805 1.63 1.69 1.60 0 0 0
27/10/2016
1.63
 1,859,420 1.63 1.66 1.60 0 1,000 -0.0
26/10/2016
1.63
 5,441,765 1.69 1.72 1.60 2,400 239,600 -1.3
25/10/2016
1.69
 3,206,088 1.72 1.72 1.66 0 0 0
24/10/2016
1.72
 5,615,544 1.72 1.78 1.69 100 10,000 -0.1
21/10/2016
1.72
 3,792,607 1.75 1.78 1.69 19,480 0 0.1
20/10/2016
1.75
 7,572,306 1.72 1.84 1.72 326,040 159,900 1.0
19/10/2016
1.72
 11,000,487 1.56 1.72 1.56 40,800 0 0.2
18/10/2016
1.56
 1,669,945 1.60 1.60 1.56 41,000 0 0.2
17/10/2016
1.60
 3,478,864 1.56 1.63 1.56 5,000 10 0.0
14/10/2016
1.56
 7,427,100 1.50 1.60 1.47 0 0 0
13/10/2016
1.50
 2,619,690 1.47 1.50 1.47 0 28,000 -0.1
12/10/2016
1.47
 2,428,177 1.44 1.53 1.44 0 400,000 -1.9
11/10/2016
1.44
 2,679,329 1.47 1.47 1.41 53,000 0 0.3
10/10/2016
1.47
 2,339,352 1.50 1.53 1.47 28,000 0 0.1
07/10/2016
1.50
 1,983,154 1.53 1.60 1.47 110,000 0 0.6
06/10/2016
1.53
 9,327,799 1.41 1.53 1.41 10 0 0.0
05/10/2016
1.41
 2,020,292 1.38 1.44 1.38 0 108,100 -0.5
04/10/2016
1.38
 737,866 1.41 1.41 1.38 9,600 10,000 -0.0
03/10/2016
1.41
 1,094,218 1.41 1.44 1.38 0 48,400 -0.2
30/09/2016
1.41
 1,347,052 1.41 1.44 1.38 0 0 0
29/09/2016
1.41
 5,106,559 1.38 1.44 1.38 0 50,000 -0.2
28/09/2016
1.38
 1,468,918 1.41 1.44 1.38 2,000 0 0.0
27/09/2016
1.41
 2,468,143 1.41 1.44 1.38 4,000 60,000 -0.3
26/09/2016
1.41
 3,150,031 1.44 1.47 1.41 30,500 639,800 -2.8
23/09/2016
1.44
 2,638,499 1.44 1.47 1.41 70,000 564,510 -2.3
22/09/2016
1.44
 2,899,729 1.47 1.50 1.44 200 426,000 -2.0
21/09/2016
1.47
 3,673,666 1.47 1.50 1.44 459,900 10,000 2.2
20/09/2016
1.47
 1,866,199 1.47 1.50 1.47 229,500 22,490 1.0
19/09/2016
1.47
 3,990,061 1.41 1.50 1.44 100,000 800 0.5
16/09/2016
1.41
 24,254,270 1.50 1.50 1.41 2,305,200 21,409,200 -88.1
15/09/2016
1.50
 2,493,029 1.53 1.53 1.47 39,000 469,000 -2.1
14/09/2016
1.53
 1,842,280 1.56 1.56 1.50 200 195,500 -1.0
13/09/2016
1.56
 1,091,971 1.53 1.56 1.53 100 100 0
12/09/2016
1.53
 2,879,327 1.60 1.60 1.53 220,300 286,600 -0.3
09/09/2016
1.60
 1,608,493 1.63 1.63 1.56 38,000 287,400 -1.3
08/09/2016
1.63
 1,428,702 1.60 1.66 1.63 125,000 331,400 -1.1

Chính sách bảo mật | Điều khoản sử dụng |