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)
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
16/06/2016
1.90
 1,027,003 1.93 1.93 1.90 20,000 0 0.1
15/06/2016
1.93
 1,380,987 1.93 1.96 1.90 25,000 550,400 -3.3
14/06/2016
1.93
 1,167,292 1.93 1.96 1.90 0 0 0
13/06/2016
1.93
 2,347,869 1.93 1.96 1.93 12,300 500,000 -3.1
10/06/2016
1.93
 1,656,672 1.96 1.99 1.93 0 361,800 -2.3
09/06/2016
1.96
 993,050 1.96 1.96 1.93 160,000 182,700 -0.1
08/06/2016
1.96
 2,899,099 1.93 1.96 1.93 337,400 465,400 -0.8
07/06/2016
1.93
 1,950,158 1.93 1.96 1.90 136,670 594,600 -2.9
06/06/2016
1.93
 2,243,896 1.96 1.96 1.93 97,400 500,000 -2.5
03/06/2016
1.96
 3,058,262 1.93 1.96 1.93 0 0 0
02/06/2016
1.93
 2,063,524 1.93 1.96 1.93 0 500,000 -3.2
01/06/2016
1.93
 2,066,400 1.93 1.96 1.93 1,000 389,900 -2.4
31/05/2016
1.93
 2,306,511 1.93 1.96 1.93 34,000 17,400 0.1
30/05/2016
1.93
 1,753,352 1.96 1.96 1.93 0 0 0
27/05/2016
1.96
 2,599,132 1.93 1.96 1.93 50,000 0 0.3
26/05/2016
1.93
 2,860,089 1.96 1.96 1.93 150,000 110,600 0.2
25/05/2016
1.96
 2,469,362 1.96 1.99 1.93 0 0 0
24/05/2016
1.96
 1,603,371 1.99 1.99 1.96 0 0 0
23/05/2016
1.99
 1,759,602 1.99 2.02 1.99 0 11,900 -0.1
20/05/2016
1.99
 2,330,159 1.99 2.06 1.99 0 0 0
19/05/2016
1.99
 4,667,668 2.06 2.09 1.99 0 100 -0.0
18/05/2016
2.06
 4,833,252 2.06 2.12 2.06 24,100 30,000 -0.0
17/05/2016
2.06
 3,863,373 2.06 2.09 2.02 1,000 0 0.0
16/05/2016
2.06
 3,042,085 2.06 2.09 2.02 0 50,000 -0.3
13/05/2016
2.06
 5,378,912 1.99 2.09 2.02 10,050 100,600 -0.6
12/05/2016
1.99
 5,706,283 1.96 2.06 1.96 103,000 0 0.7
11/05/2016
1.96
 958,671 1.99 1.99 1.96 0 0 0
10/05/2016
1.99
 1,280,072 1.99 1.99 1.96 0 0 0
09/05/2016
1.99
 3,629,253 1.96 2.02 1.96 178,000 0 1.2
06/05/2016
1.96
 3,078,343 1.99 2.02 1.96 155,800 0 1.0
05/05/2016
1.99
 1,251,634 1.99 1.99 1.96 293,000 2,900 1.9
04/05/2016
1.99
 2,875,543 1.99 2.02 1.96 660,000 0 4.3
29/04/2016
1.99
 2,941,709 1.96 2.02 1.96 1,454,500 204,900 8.1
28/04/2016
1.96
 507,431 1.93 1.96 1.93 90,000 5,000 0.5
27/04/2016
1.93
 832,396 1.96 1.96 1.93 164,000 0 1.0
26/04/2016
1.96
 1,197,446 1.99 1.99 1.93 33,000 321 0.2
25/04/2016
1.99
 538,538 1.99 2.02 1.96 70,000 0 0.5
22/04/2016
1.99
 1,927,412 1.93 1.99 1.93 360,000 700 2.3
21/04/2016
1.93
 561,408 1.96 1.96 1.93 144,400 0 0.9
20/04/2016
1.96
 1,752,443 1.96 1.96 1.90 317,500 0 2.0
19/04/2016
1.96
 2,046,214 1.99 1.99 1.93 370,960 0 2.4
15/04/2016
1.99
 1,107,831 1.96 1.99 1.96 215,000 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |