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)
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
14/04/2016
1.96
 2,017,439 1.96 1.99 1.93 2,800 0 0.0
13/04/2016
1.96
 2,026,950 1.96 1.99 1.96 621,000 0 4.0
12/04/2016
1.96
 2,789,645 1.96 1.99 1.96 550,000 0 3.5
11/04/2016
1.96
 231,974 1.99 1.99 1.96 45,000 0 0.3
08/04/2016
1.99
 537,197 1.96 1.99 1.93 109,040 3,200 0.7
07/04/2016
1.96
 497,103 1.96 1.99 1.93 218,400 0 1.4
06/04/2016
1.96
 650,068 1.96 1.96 1.93 160,000 0 1.0
05/04/2016
1.96
 189,908 1.93 1.96 1.93 35,000 0 0.2
04/04/2016
1.93
 454,918 1.93 1.99 1.93 90,000 0 0.6
01/04/2016
1.93
 696,991 1.99 1.99 1.93 385,400 164,249 1.4
31/03/2016
1.99
 622,574 1.99 1.99 1.96 130,000 0 0.8
30/03/2016
1.99
 460,085 1.99 1.99 1.96 297,200 100,400 1.3
29/03/2016
1.99
 395,505 1.99 2.02 1.96 83,400 0 0.5
28/03/2016
1.99
 549,183 1.99 2.02 1.96 10,800 0 0.1
25/03/2016
1.99
 1,021,151 2.02 2.02 1.99 100,000 0 0.7
24/03/2016
2.02
 759,617 2.02 2.06 2.02 150,000 0 1.0
23/03/2016
2.02
 146,549 2.06 2.06 2.02 33,000 2,000 0.2
22/03/2016
2.06
 612,220 2.02 2.06 1.99 100,000 1,200 0.7
21/03/2016
2.02
 1,230,510 2.06 2.06 2.02 140,000 0 0.9
18/03/2016
2.06
 848,800 2.06 2.06 2.02 74,500 71,700 0.0
17/03/2016
2.06
 1,651,330 2.02 2.09 2.02 192,000 0 1.3
16/03/2016
2.02
 1,161,859 2.02 2.06 2.02 0 0 0
15/03/2016
2.02
 549,866 2.02 2.06 2.02 0 0 0
14/03/2016
2.02
 2,620,065 2.06 2.09 2.02 134,600 0 0.9
11/03/2016
2.06
 1,209,476 2.09 2.09 2.06 210,000 0 1.4
10/03/2016
2.09
 308,851 2.06 2.09 2.02 19,200 0 0.1
09/03/2016
2.06
 1,032,931 2.06 2.09 2.02 0 10,700 -0.1
08/03/2016
2.06
 833,641 2.06 2.09 2.02 21,100 0 0.1
07/03/2016
2.06
 771,751 2.09 2.09 2.06 111,000 0 0.8
04/03/2016
2.09
 1,972,900 2.06 2.12 2.06 154,000 113,400 0.3
03/03/2016
2.06
 1,189,522 2.06 2.09 2.06 92,000 0 0.6
02/03/2016
2.06
 1,059,208 2.12 2.12 2.06 0 1,900 -0.0
01/03/2016
2.12
 1,650,784 2.06 2.12 2.06 700 285,500 -1.9
29/02/2016
2.06
 320,350 2.12 2.12 2.06 0 0 0
26/02/2016
2.12
 886,874 2.12 2.12 2.09 32,900 154,500 -0.8
25/02/2016
2.12
 2,559,532 2.09 2.15 2.09 0 25,080 -0.2
24/02/2016
2.09
 1,979,968 2.06 2.12 2.02 137,300 64,200 0.5
23/02/2016
2.06
 523,892 2.09 2.12 2.06 12,000 15,000 -0.0
22/02/2016
2.09
 1,777,956 2.06 2.12 2.06 0 319,900 -2.2
19/02/2016
2.06
 1,239,311 2.15 2.15 2.06 0 118,800 -0.8
18/02/2016
2.15
 611,603 2.12 2.15 2.12 120,000 0 0.8
17/02/2016
2.12
 3,146,044 2.15 2.18 2.12 320,400 543,000 -1.5
16/02/2016
2.15
 3,961,336 2.09 2.21 2.06 626,200 59,500 4.0
15/02/2016
2.09
 2,033,319 2.06 2.12 1.93 0 4,000 -0.0
05/02/2016
2.06
 1,184,725 2.02 2.06 1.99 11,000 50,000 -0.3
04/02/2016
2.02
 895,958 1.96 2.02 1.96 20,000 56,500 -0.2
03/02/2016
1.96
 829,087 1.99 1.99 1.96 0 49,400 -0.3
02/02/2016
1.99
 773,667 1.96 1.99 1.93 0 0 0
01/02/2016
1.96
 1,795,311 1.99 1.99 1.93 0 6,500 -0.0
29/01/2016
1.99
 3,598,684 1.99 1.99 1.93 1,100 50,000 -0.3
28/01/2016
1.99
 1,972,136 1.99 1.99 1.93 0 0 0
27/01/2016
1.99
 1,074,856 1.96 1.99 1.93 700 14,500 -0.1
26/01/2016
1.96
 3,974,894 1.93 1.96 1.84 0 0 0
25/01/2016
1.93
 1,606,873 1.81 1.93 1.81 10,000 20,000 -0.1
22/01/2016
1.81
 4,710,693 1.75 1.84 1.72 380,000 596,700 -1.3
21/01/2016
1.75
 1,528,094 1.78 1.78 1.72 130,000 247,000 -0.7
20/01/2016
1.78
 1,004,103 1.78 1.81 1.75 328,800 429,600 -0.6
19/01/2016
1.78
 1,071,025 1.75 1.81 1.72 746,000 756,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |