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)
07/12/2015
1.99
 960,442 2.02 2.02 1.99 0 315,500 -2.0
04/12/2015
2.02
 2,455,175 2.02 2.05 1.99 0 0 0
03/12/2015
2.02
 689,669 2.05 2.05 2.02 0 189,300 -1.2
02/12/2015
2.05
 2,947,689 2.05 2.09 2.02 0 126,200 -0.8
01/12/2015
2.05
 1,678,361 2.09 2.09 2.02 0 189,300 -1.2
30/11/2015
2.09
 1,041,927 2.09 2.09 2.05 0 70 -0.0
27/11/2015
2.09
 972,226 2.09 2.12 2.05 200 189,600 -1.3
26/11/2015
2.09
 1,364,519 2.09 2.12 2.09 0 0 0
25/11/2015
2.09
 555,886 2.09 2.09 2.05 0 126,600 -0.8
24/11/2015
2.09
 1,348,484 2.09 2.12 2.05 0 0 0
23/11/2015
2.09
 1,019,451 2.09 2.12 2.09 25,000 0 0.2
20/11/2015
2.09
 1,022,302 2.09 2.12 2.09 0 0 0
19/11/2015
2.09
 1,066,628 2.12 2.12 2.05 0 0 0
18/11/2015
2.12
 814,176 2.09 2.12 2.05 0 0 0
17/11/2015
2.09
 2,689,212 2.09 2.12 2.09 0 0 0
16/11/2015
2.09
 386,414 2.12 2.12 2.09 1,500 0 0.0
13/11/2015
2.12
 2,322,996 2.09 2.12 2.05 0 42,900 -0.3
12/11/2015
2.09
 730,847 2.09 2.09 2.05 10,000 0 0.1
11/11/2015
2.09
 795,984 2.09 2.12 2.05 10,000 0 0.1
10/11/2015
2.09
 1,057,213 2.09 2.12 2.09 17,000 0 0.1
09/11/2015
2.09
 762,920 2.09 2.12 1.90 63,300 10,500 0.4
06/11/2015
2.09
 878,020 2.09 2.12 2.05 25,000 10,000 0.1
05/11/2015
2.09
 502,277 2.12 2.12 2.09 1,100 25,500 -0.2
04/11/2015
2.12
 825,645 2.12 2.12 2.09 63,300 10,000 0.4
03/11/2015
2.12
 763,554 2.09 2.12 2.05 282,900 0 1.9
02/11/2015
2.09
 605,434 2.12 2.21 2.09 25,000 1,000 0.2
30/10/2015
2.12
 857,330 2.09 2.12 2.05 15,300 0 0.1
29/10/2015
2.09
 953,806 2.09 2.12 2.09 20,000 43,000 -0.2
28/10/2015
2.09
 1,664,385 2.09 2.12 2.05 3,000 190,400 -1.3
27/10/2015
2.09
 2,869,040 2.15 2.15 2.09 1,000 0 0.0
26/10/2015
2.15
 4,523,912 2.12 2.18 2.12 191,100 80,000 0.8
23/10/2015
2.12
 1,139,546 2.12 2.15 2.12 0 0 0
22/10/2015
2.12
 1,336,132 2.09 2.15 2.09 72,300 0 0.5
21/10/2015
2.09
 2,744,410 2.12 2.12 2.09 0 0 0
20/10/2015
2.12
 1,272,373 2.15 2.15 2.12 500,000 0 3.4
19/10/2015
2.15
 3,098,321 2.15 2.15 2.12 500,000 62,600 3.0
16/10/2015
2.15
 2,326,643 2.15 2.18 2.12 181,700 0 1.3
15/10/2015
2.15
 5,956,855 2.12 2.21 2.12 63,300 154,123 -0.6
14/10/2015
2.12
 627,491 2.15 2.15 2.12 197,100 152,900 0.3
13/10/2015
2.15
 2,440,995 2.15 2.18 2.12 189,900 0 1.3
12/10/2015
2.15
 2,034,148 2.15 2.21 2.15 189,900 0 1.3
09/10/2015
2.15
 2,837,419 2.15 2.18 2.15 199,900 0 1.4
08/10/2015
2.15
 4,768,036 2.12 2.15 2.09 189,900 0 1.3
07/10/2015
2.12
 1,211,857 2.15 2.15 2.09 133,000 62 0.9
06/10/2015
2.15
 1,634,906 2.12 2.15 2.09 0 67,200 -0.5
05/10/2015
2.12
 1,266,134 2.09 2.12 2.05 1,000 533,600 -3.6
02/10/2015
2.09
 382,083 2.09 2.09 2.05 7,000 126,600 -0.8
01/10/2015
2.09
 658,382 2.09 2.12 2.05 40,000 28 0.3
30/09/2015
2.09
 1,087,745 2.09 2.12 2.05 20,000 0 0.1
29/09/2015
2.09
 709,897 2.12 2.12 2.05 0 0 0
28/09/2015
2.12
 1,672,577 2.12 2.12 2.09 20,000 0 0.1
25/09/2015
2.12
 1,380,022 2.15 2.15 2.09 50,000 0 0.3
24/09/2015
2.15
 889,966 2.15 2.18 2.12 37,600 0 0.3
23/09/2015
2.15
 508,734 2.18 2.18 2.12 0 1,000 -0.0
22/09/2015
2.18
 2,835,383 2.15 2.18 2.12 975,300 0 6.7
21/09/2015
2.15
 1,197,206 2.12 2.15 2.09 139,200 0 0.9
18/09/2015
2.12
 1,578,989 2.09 2.15 2.09 262,400 0 1.8
17/09/2015
2.09
 625,066 2.09 2.12 2.05 40,000 253 0.3
16/09/2015
2.09
 788,368 2.05 2.12 2.05 29,000 0 0.2
15/09/2015
2.05
 1,762,889 2.09 2.09 2.05 4,300 429,592 -2.8
14/09/2015
2.09
 1,209,358 2.12 2.15 2.09 10,000 0 0.1
11/09/2015
2.12
 1,816,850 2.15 2.15 2.12 60 62,200 -0.4
10/09/2015
2.15
 434,000 2.15 2.15 1.96 400 0 0.0
09/09/2015
2.15
 1,449,390 2.12 2.18 1.93 8,000 0 0.1
08/09/2015
2.12
 2,688,595 2.09 2.18 2.09 0 312,200 -2.1
07/09/2015
2.09
 876,820 2.12 2.15 2.09 17,100 135,000 -0.8
04/09/2015
2.12
 1,245,145 2.15 2.15 2.12 193,900 0 1.3
03/09/2015
2.15
 2,719,600 2.12 2.15 2.09 809,600 323,000 3.3
01/09/2015
2.12
 549,229 2.12 2.15 2.12 100 0 0.0
31/08/2015
2.12
 1,721,138 2.18 2.18 2.12 5,000 249,200 -1.7
28/08/2015
2.18
 2,987,460 2.15 2.21 1.96 497,900 62,300 3.0
27/08/2015
2.15
 2,757,058 2.18 2.21 1.96 1,000 257,200 -1.8
26/08/2015
2.18
 4,165,522 2.18 2.21 2.12 33,000 784,200 -5.2
25/08/2015
2.18
 4,843,497 2.15 2.21 2.05 603,900 358,800 1.7
24/08/2015
2.15
 5,250,028 2.24 2.24 2.02 1,315,000 391,600 6.2
21/08/2015
2.24
 13,177,164 2.27 2.33 2.05 292,900 311,000 -0.1
20/08/2015
2.27
 2,443,017 2.27 2.33 2.24 23,500 249,300 -1.6
19/08/2015
2.27
 2,058,090 2.30 2.52 2.27 900 3,000 -0.0
18/08/2015
2.30
 4,231,960 2.24 2.46 2.24 0 62,200 -0.5
17/08/2015
2.24
 5,447,239 2.27 2.33 2.24 4,000 1,383,400 -10.0
14/08/2015
2.27
 2,023,365 2.33 2.33 2.27 1,000 187,600 -1.4
13/08/2015
2.33
 4,757,113 2.33 2.55 2.27 25,000 248,800 -1.7
12/08/2015
2.33
 2,695,143 2.40 2.43 2.18 61,500 2,000 0.5
11/08/2015
2.40
 2,027,664 2.46 2.46 2.40 0 2,400 -0.0
10/08/2015
2.46
 1,337,447 2.46 2.46 2.43 50 5,000 -0.0
07/08/2015
2.46
 1,527,011 2.43 2.49 2.40 7,300 0 0.1
06/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.07 (Volume + 7%, Ratio=0.07)
06/08/2015
2.43
 4,058,640 2.42 2.65 2.43 340 7,000 -0.1
05/08/2015
2.41
 2,572,854 2.39 2.62 2.39 100,000 0 0.8
04/08/2015
2.39
 1,948,930 2.39 2.44 2.15 40,400 0 0.3
03/08/2015
2.39
 6,478,944 2.44 2.44 2.21 267,000 7,600 2.1
31/07/2015
2.44
 1,508,135 2.50 2.53 2.44 12,400 6,000 0.1
30/07/2015
2.50
 1,482,936 2.44 2.50 2.44 191,500 11,000 1.5
29/07/2015
2.44
 4,126,786 2.50 2.53 2.44 83,800 221,200 -1.2
28/07/2015
2.50
 3,820,157 2.53 2.56 2.50 300 14,043 -0.1
27/07/2015
2.53
 2,846,986 2.50 2.56 2.50 279,000 1,700 2.4
24/07/2015
2.50
 2,739,431 2.53 2.59 2.50 3,000 0 0.0
23/07/2015
2.53
 3,561,650 2.59 2.62 2.53 180,000 0 1.6
22/07/2015
2.59
 2,958,465 2.53 2.59 2.50 188,600 14,500 1.5
21/07/2015
2.53
 4,800,864 2.53 2.59 2.47 106,100 1,210 0.9
20/07/2015
2.53
 5,176,723 2.62 2.62 2.50 171,600 15,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |