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)
06/05/2016
1.99
 3,078,343 2.02 2.05 1.99 155,800 0 1.0
05/05/2016
2.02
 1,251,634 2.02 2.02 1.99 293,000 2,900 1.9
04/05/2016
2.02
 2,875,543 2.02 2.05 1.99 660,000 0 4.3
29/04/2016
2.02
 2,941,709 1.99 2.05 1.99 1,454,500 204,900 8.1
28/04/2016
1.99
 507,431 1.96 1.99 1.96 90,000 5,000 0.5
27/04/2016
1.96
 832,396 1.99 1.99 1.96 164,000 0 1.0
26/04/2016
1.99
 1,197,446 2.02 2.02 1.96 33,000 321 0.2
25/04/2016
2.02
 538,538 2.02 2.05 1.99 70,000 0 0.5
22/04/2016
2.02
 1,927,412 1.96 2.02 1.96 360,000 700 2.3
21/04/2016
1.96
 561,408 1.99 1.99 1.96 144,400 0 0.9
20/04/2016
1.99
 1,752,443 1.99 1.99 1.93 317,500 0 2.0
19/04/2016
1.99
 2,046,214 2.02 2.02 1.96 370,960 0 2.4
15/04/2016
2.02
 1,107,831 1.99 2.02 1.99 215,000 0 1.4
14/04/2016
1.99
 2,017,439 1.99 2.02 1.96 2,800 0 0.0
13/04/2016
1.99
 2,026,950 1.99 2.02 1.99 621,000 0 4.0
12/04/2016
1.99
 2,789,645 1.99 2.02 1.99 550,000 0 3.5
11/04/2016
1.99
 231,974 2.02 2.02 1.99 45,000 0 0.3
08/04/2016
2.02
 537,197 1.99 2.02 1.96 109,040 3,200 0.7
07/04/2016
1.99
 497,103 1.99 2.02 1.96 218,400 0 1.4
06/04/2016
1.99
 650,068 1.99 1.99 1.96 160,000 0 1.0
05/04/2016
1.99
 189,908 1.96 1.99 1.96 35,000 0 0.2
04/04/2016
1.96
 454,918 1.96 2.02 1.96 90,000 0 0.6
01/04/2016
1.96
 696,991 2.02 2.02 1.96 385,400 164,249 1.4
31/03/2016
2.02
 622,574 2.02 2.02 1.99 130,000 0 0.8
30/03/2016
2.02
 460,085 2.02 2.02 1.99 297,200 100,400 1.3
29/03/2016
2.02
 395,505 2.02 2.05 1.99 83,400 0 0.5
28/03/2016
2.02
 549,183 2.02 2.05 1.99 10,800 0 0.1
25/03/2016
2.02
 1,021,151 2.05 2.05 2.02 100,000 0 0.7
24/03/2016
2.05
 759,617 2.05 2.09 2.05 150,000 0 1.0
23/03/2016
2.05
 146,549 2.09 2.09 2.05 33,000 2,000 0.2
22/03/2016
2.09
 612,220 2.05 2.09 2.02 100,000 1,200 0.7
21/03/2016
2.05
 1,230,510 2.09 2.09 2.05 140,000 0 0.9
18/03/2016
2.09
 848,800 2.09 2.09 2.05 74,500 71,700 0.0
17/03/2016
2.09
 1,651,330 2.05 2.12 2.05 192,000 0 1.3
16/03/2016
2.05
 1,161,859 2.05 2.09 2.05 0 0 0
15/03/2016
2.05
 549,866 2.05 2.09 2.05 0 0 0
14/03/2016
2.05
 2,620,065 2.09 2.12 2.05 134,600 0 0.9
11/03/2016
2.09
 1,209,476 2.12 2.12 2.09 210,000 0 1.4
10/03/2016
2.12
 308,851 2.09 2.12 2.05 19,200 0 0.1
09/03/2016
2.09
 1,032,931 2.09 2.12 2.05 0 10,700 -0.1
08/03/2016
2.09
 833,641 2.09 2.12 2.05 21,100 0 0.1
07/03/2016
2.09
 771,751 2.12 2.12 2.09 111,000 0 0.8
04/03/2016
2.12
 1,972,900 2.09 2.15 2.09 154,000 113,400 0.3
03/03/2016
2.09
 1,189,522 2.09 2.12 2.09 92,000 0 0.6
02/03/2016
2.09
 1,059,208 2.15 2.15 2.09 0 1,900 -0.0
01/03/2016
2.15
 1,650,784 2.09 2.15 2.09 700 285,500 -1.9
29/02/2016
2.09
 320,350 2.15 2.15 2.09 0 0 0
26/02/2016
2.15
 886,874 2.15 2.15 2.12 32,900 154,500 -0.8
25/02/2016
2.15
 2,559,532 2.12 2.18 2.12 0 25,080 -0.2
24/02/2016
2.12
 1,979,968 2.09 2.15 2.05 137,300 64,200 0.5
23/02/2016
2.09
 523,892 2.12 2.15 2.09 12,000 15,000 -0.0
22/02/2016
2.12
 1,777,956 2.09 2.15 2.09 0 319,900 -2.2
19/02/2016
2.09
 1,239,311 2.18 2.18 2.09 0 118,800 -0.8
18/02/2016
2.18
 611,603 2.15 2.18 2.15 120,000 0 0.8
17/02/2016
2.15
 3,146,044 2.18 2.21 2.15 320,400 543,000 -1.5
16/02/2016
2.18
 3,961,336 2.12 2.24 2.09 626,200 59,500 4.0
15/02/2016
2.12
 2,033,319 2.09 2.15 1.96 0 4,000 -0.0
05/02/2016
2.09
 1,184,725 2.05 2.09 2.02 11,000 50,000 -0.3
04/02/2016
2.05
 895,958 1.99 2.05 1.99 20,000 56,500 -0.2
03/02/2016
1.99
 829,087 2.02 2.02 1.99 0 49,400 -0.3
02/02/2016
2.02
 773,667 1.99 2.02 1.96 0 0 0
01/02/2016
1.99
 1,795,311 2.02 2.02 1.96 0 6,500 -0.0
29/01/2016
2.02
 3,598,684 2.02 2.02 1.96 1,100 50,000 -0.3
28/01/2016
2.02
 1,972,136 2.02 2.02 1.96 0 0 0
27/01/2016
2.02
 1,074,856 1.99 2.02 1.96 700 14,500 -0.1
26/01/2016
1.99
 3,974,894 1.96 1.99 1.87 0 0 0
25/01/2016
1.96
 1,606,873 1.84 1.96 1.84 10,000 20,000 -0.1
22/01/2016
1.84
 4,710,693 1.77 1.87 1.74 380,000 596,700 -1.3
21/01/2016
1.77
 1,528,094 1.81 1.81 1.74 130,000 247,000 -0.7
20/01/2016
1.81
 1,004,103 1.81 1.84 1.77 328,800 429,600 -0.6
19/01/2016
1.81
 1,071,025 1.77 1.84 1.74 746,000 756,000 -0.1
18/01/2016
1.77
 3,653,980 1.84 1.84 1.68 292,200 0 1.6
15/01/2016
1.84
 1,373,490 1.87 1.90 1.84 0 345,800 -2.1
14/01/2016
1.87
 1,595,530 1.93 1.93 1.84 0 0 0
13/01/2016
1.93
 364,400 1.93 1.96 1.90 0 0 0
12/01/2016
1.93
 1,492,025 1.90 1.93 1.90 129,500 0 0.8
11/01/2016
1.90
 1,161,091 1.90 1.93 1.87 185,100 0 1.1
08/01/2016
1.90
 2,841,942 1.93 1.93 1.87 687,200 0 4.2
07/01/2016
1.93
 1,897,964 1.96 1.96 1.90 393,200 0 2.4
06/01/2016
1.96
 1,013,264 1.96 1.96 1.93 156,200 0 1.0
05/01/2016
1.96
 1,144,659 1.99 1.99 1.93 62,100 0 0.4
04/01/2016
1.99
 1,570,069 2.02 2.05 1.96 229,000 0 1.5
31/12/2015
2.02
 2,804,362 1.96 2.02 1.96 520,000 0 3.3
30/12/2015
1.96
 1,205,590 1.90 1.96 1.90 608,577 0 3.8
29/12/2015
1.90
 1,948,134 1.90 1.93 1.87 529,400 0 3.2
28/12/2015
1.90
 1,653,142 1.90 1.93 1.87 172,300 0 1.1
25/12/2015
1.90
 850,965 1.93 1.96 1.90 60,000 0 0.4
24/12/2015
1.93
 577,110 1.93 1.96 1.93 60,000 15,500 0.3
23/12/2015
1.93
 2,383,945 1.99 2.02 1.90 435,000 0 2.7
22/12/2015
1.99
 799,149 1.96 2.15 1.96 391,700 0 2.5
21/12/2015
1.96
 3,232,803 1.87 2.05 1.93 1,435,100 0 9.0
18/12/2015
1.87
 6,983,699 2.02 2.02 1.87 782,500 6,715,100 -35.6
17/12/2015
2.02
 1,025,649 1.96 2.05 1.96 0 0 0
16/12/2015
1.96
 1,553,449 1.96 2.15 1.93 0 126,204 -0.8
15/12/2015
1.96
 835,123 1.96 1.99 1.93 0 0 0
14/12/2015
1.96
 1,143,961 1.99 1.99 1.96 422,200 0 2.7
11/12/2015
1.99
 874,818 1.96 1.99 1.96 334,250 0 2.1
10/12/2015
1.96
 1,162,841 1.96 1.99 1.96 420,900 2,290 2.6
09/12/2015
1.96
 1,358,326 1.99 1.99 1.96 275,900 1,109,600 -5.3
08/12/2015
1.99
 3,167,145 1.99 1.99 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |