Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

13.75
-0.15
(-1.08%)
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
(2026-05-19) 		0.35 2.56% 1,132,876,000 11,902,374 0
13.55
14
13.90
2 tháng
(2026-04-20) 		-1.30 -8.50% 2,043,939,800 3,239,731 0
13.55
15.30
13.90
3 tháng
(2026-03-20) 		-0.69 -4.67% 3,687,473,500 -6,453,696 -4.4
13.55
15.55
13.90
6 tháng
(2025-12-22) 		-2.07 -12.86% 7,453,277,900 -42,341,596 -575.9
13.55
16.76
13.90
12 tháng
(2025-06-23) 		2.66 23.47% 18,535,321,800 -10,642,800 -468.5
11.21
18.78
13.90
24 tháng
(2024-06-28) 		5.73 69.35% 25,789,125,200 14,040,340 -610.1
7.65
18.78
13.90
36 tháng
(2023-07-04) 		5.86 71.93% 31,444,709,400 -106,823,931 -1,953.8
7.29
18.78
13.90
60 tháng
(2021-07-14) 		3.24 30.08% 38,810,358,129 -34,863,830 -1,272.9
4.73
18.78
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2016
1.60
 419,626 1.60 1.63 1.60 0 62,000 -0.3
06/09/2016
1.60
 2,117,223 1.56 1.63 1.56 301,000 0 1.6
05/09/2016
1.56
 1,760,853 1.60 1.63 1.56 0 0 0
01/09/2016
1.60
 690,080 1.63 1.63 1.60 33,300 0 0.2
31/08/2016
1.63
 985,181 1.66 1.66 1.63 10,000 0 0.1
30/08/2016
1.66
 604,365 1.66 1.66 1.63 0 186,600 -1.0
29/08/2016
1.66
 1,805,167 1.69 1.72 1.66 5,100 255,900 -1.4
26/08/2016
1.69
 637,342 1.66 1.69 1.66 10,100 0 0.1
25/08/2016
1.66
 608,678 1.66 1.69 1.63 60,000 0 0.3
24/08/2016
1.66
 1,243,252 1.63 1.69 1.60 10,000 0 0.1
23/08/2016
1.63
 1,319,994 1.63 1.66 1.63 22,000 0 0.1
22/08/2016
1.63
 728,541 1.66 1.66 1.63 3,600 10 0.0
19/08/2016
1.66
 698,363 1.66 1.69 1.63 30,000 3,200 0.1
18/08/2016
1.66
 1,054,316 1.72 1.72 1.66 23,000 0 0.1
17/08/2016
1.72
 2,723,356 1.69 1.75 1.66 64,400 0 0.4
16/08/2016
1.69
 2,991,264 1.69 1.72 1.66 60,500 0 0.3
15/08/2016
1.69
 2,995,281 1.72 1.72 1.69 0 0 0
12/08/2016
1.72
 3,070,697 1.72 1.75 1.69 0 2,600 -0.0
11/08/2016
1.72
 2,325,540 1.66 1.72 1.66 0 0 0
10/08/2016
1.66
 3,000,304 1.66 1.69 1.60 4,000 16,540 -0.1
09/08/2016
1.66
 2,869,326 1.66 1.69 1.60 69,000 0 0.4
08/08/2016
1.66
 3,359,571 1.69 1.72 1.60 53,600 53 0.3
05/08/2016
1.69
 1,655,583 1.72 1.75 1.69 10,100 0 0.1
04/08/2016
1.72
 1,799,473 1.75 1.78 1.72 0 0 0
03/08/2016
1.75
 369,240 1.75 1.78 1.75 0 0 0
02/08/2016
1.75
 1,799,041 1.81 1.81 1.75 31,960 0 0.2
01/08/2016
1.81
 620,694 1.84 1.84 1.81 97,300 0 0.6
29/07/2016
1.84
 1,135,037 1.84 1.87 1.81 210,000 0 1.3
28/07/2016
1.84
 1,927,815 1.87 1.87 1.81 100,000 264,100 -1.0
27/07/2016
1.87
 1,346,867 1.87 1.90 1.84 2,000 172,400 -1.0
26/07/2016
1.87
 315,626 1.87 1.87 1.84 0 60,000 -0.4
25/07/2016
1.87
 392,848 1.87 1.87 1.84 2,000 64,920 -0.4
22/07/2016
1.87
 566,916 1.87 1.90 1.84 0 121,700 -0.7
21/07/2016
1.87
 370,900 1.87 1.90 1.84 50,000 0 0.3
20/07/2016
1.87
 1,295,402 1.90 1.90 1.87 0 8,300 -0.1
19/07/2016
1.90
 499,392 1.90 1.93 1.87 0 100,000 -0.6
18/07/2016
1.90
 1,490,880 1.93 1.93 1.87 3,000 0 0.0
15/07/2016
1.93
 1,217,199 1.93 1.93 1.90 696,200 0 4.3
14/07/2016
1.93
 1,539,857 1.90 1.93 1.90 579,800 0 3.6
13/07/2016
1.90
 1,159,940 1.87 1.93 1.87 100 0 0.0
12/07/2016
1.87
 297,939 1.90 1.90 1.87 100 0 0.0
11/07/2016
1.90
 1,450,757 1.93 1.93 1.87 113,306 173,133 -0.4
08/07/2016
1.93
 801,053 1.96 1.96 1.90 34,000 32,000 0.0
07/07/2016
1.96
 1,519,673 1.93 1.96 1.90 401,600 135,500 1.7
06/07/2016
1.93
 1,111,364 1.90 1.96 1.90 304,100 2,000 1.9
05/07/2016
1.90
 1,348,217 1.87 1.93 1.87 0 188,600 -1.2
04/07/2016
1.87
 265,261 1.87 1.90 1.87 0 0 0
01/07/2016
1.87
 285,246 1.87 1.90 1.84 0 0 0
30/06/2016
1.87
 643,460 1.90 1.90 1.84 7,000 0 0.0
29/06/2016
1.90
 525,024 1.93 1.93 1.87 0 180,600 -1.1
28/06/2016
1.93
 1,017,338 1.90 1.93 1.84 0 0 0
27/06/2016
1.90
 1,235,929 1.87 1.90 1.81 94,780 35 0.6
24/06/2016
1.87
 4,440,796 1.93 1.93 1.81 2,000 0 0.0
23/06/2016
1.93
 1,355,216 1.90 1.93 1.90 3,400 71,500 -0.4
22/06/2016
1.90
 502,352 1.90 1.93 1.87 34,000 0 0.2
21/06/2016
1.90
 434,395 1.93 1.93 1.90 15,000 0 0.1
20/06/2016
1.93
 708,692 1.90 1.93 1.87 0 50,400 -0.3
17/06/2016
1.90
 1,684,862 1.90 1.93 1.90 1,000 1,313,000 -8.1

Chính sách bảo mật | Điều khoản sử dụng |