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)
17/07/2015
2.62
 3,573,679 2.65 2.68 2.62 244,500 500 2.2
16/07/2015
2.65
 3,477,741 2.65 2.71 2.56 185,100 500 1.7
15/07/2015
2.65
 4,984,098 2.76 2.79 2.65 35,300 0 0.3
14/07/2015
2.76
 20,281,308 2.62 2.85 2.62 733,200 2,000 6.9
13/07/2015
2.62
 6,244,299 2.59 2.68 2.56 256,500 0 2.3
10/07/2015
2.59
 2,768,049 2.56 2.62 2.56 126,700 0 1.1
09/07/2015
2.56
 2,642,517 2.59 2.59 2.53 452,800 100 4.0
08/07/2015
2.59
 11,751,099 2.53 2.65 2.50 452,800 100 4.0
07/07/2015
2.53
 4,940,040 2.53 2.76 2.47 193,400 5,500 1.6
06/07/2015
2.53
 3,447,832 2.50 2.73 2.47 218,800 300 1.9
03/07/2015
2.50
 5,980,791 2.44 2.68 2.44 600,000 0 5.2
02/07/2015
2.44
 6,797,974 2.36 2.47 2.33 564,800 0 4.7
01/07/2015
2.36
 1,247,035 2.39 2.39 2.33 483,300 0 3.9
30/06/2015
2.39
 1,306,284 2.39 2.39 2.33 1,198,562 731,762 3.8
29/06/2015
2.39
 1,488,760 2.36 2.39 2.30 130,700 20,100 0.9
26/06/2015
2.36
 2,455,505 2.39 2.41 2.36 20,000 30,000 -0.1
25/06/2015
2.39
 972,866 2.39 2.41 2.36 0 0 0
24/06/2015
2.39
 666,032 2.41 2.41 2.39 58,700 0 0.5
23/06/2015
2.41
 4,602,947 2.41 2.44 2.39 267,800 0 2.2
22/06/2015
2.41
 3,099,190 2.39 2.41 2.36 177,100 37,300 1.1
19/06/2015
2.39
 2,311,652 2.39 2.41 2.33 1,077,200 158,400 7.5
18/06/2015
2.39
 989,335 2.39 2.41 2.36 186,100 10,000 1.4
17/06/2015
2.39
 1,430,828 2.41 2.41 2.36 170,100 0 1.4
16/06/2015
2.41
 4,139,906 2.41 2.47 2.39 322,100 20,040 2.5
15/06/2015
2.41
 6,440,832 2.36 2.47 2.33 48,200 0 0.4
12/06/2015
2.36
 1,534,915 2.36 2.44 2.33 15,000 0 0.1
11/06/2015
2.36
 1,544,690 2.33 2.56 2.33 13,800 0 0.1
10/06/2015
2.33
 1,921,030 2.30 2.33 2.27 0 200,000 -1.6
09/06/2015
2.30
 2,192,315 2.39 2.39 2.30 0 400,000 -3.2
08/06/2015
2.39
 2,742,597 2.36 2.41 2.36 8,200 100 0.1
05/06/2015
2.36
 2,591,697 2.33 2.39 2.33 2,000 14,000 -0.1
04/06/2015
2.33
 2,368,170 2.33 2.39 2.30 2,000 0 0.0
03/06/2015
2.33
 1,951,713 2.33 2.36 2.30 55,700 120,000 -0.5
02/06/2015
2.33
 4,716,162 2.36 2.59 2.33 247,100 100,000 1.2
01/06/2015
2.36
 2,741,526 2.33 2.41 2.33 211,100 220,000 -0.1
29/05/2015
2.33
 4,124,399 2.39 2.44 2.33 206,000 164,000 0.4
28/05/2015
2.39
 9,716,633 2.24 2.44 2.24 301,500 675,200 -2.9
27/05/2015
2.24
 2,226,380 2.27 2.27 2.21 267,800 600,000 -2.6
26/05/2015
2.27
 4,472,008 2.21 2.30 2.21 625,000 804,600 -1.4
25/05/2015
2.21
 2,240,130 2.21 2.24 2.18 557,200 853,900 -2.3
22/05/2015
2.21
 2,135,727 2.24 2.24 2.21 243,300 900,100 -5.0
21/05/2015
2.24
 3,134,972 2.24 2.30 2.21 853,100 1,364,300 -3.9
20/05/2015
2.24
 3,238,221 2.21 2.27 2.21 167,600 912,300 -5.7
19/05/2015
2.21
 1,596,782 2.18 2.24 2.18 779,000 13,400 5.8
18/05/2015
2.18
 4,630,460 2.24 2.24 2.12 34,800 4,000 0.2
15/05/2015
2.24
 2,436,430 2.27 2.27 2.21 5,000 0 0.0
14/05/2015
2.27
 2,502,430 2.27 2.27 2.18 0 0 0
13/05/2015
2.27
 3,614,083 2.27 2.27 2.15 3,000 0 0.0
12/05/2015
2.27
 10,550,473 2.30 2.33 2.09 9,000 110,600 -0.8
11/05/2015
2.30
 5,926,165 2.36 2.36 2.21 178,400 0 1.4
08/05/2015
2.36
 994,075 2.36 2.36 2.33 168,900 0 1.4
07/05/2015
2.36
 1,465,481 2.33 2.36 2.30 375,900 0 3.0
06/05/2015
2.33
 2,316,931 2.36 2.36 2.30 165,900 395,000 -1.8
05/05/2015
2.36
 1,629,990 2.36 2.39 2.33 165,900 52,800 0.9
04/05/2015
2.36
 3,533,197 2.44 2.44 2.21 684,400 0 5.7
27/04/2015
2.44
 1,011,390 2.44 2.47 2.41 165,600 0 1.4
24/04/2015
2.44
 1,573,375 2.44 2.47 2.41 373,100 0 3.1
23/04/2015
2.44
 1,011,813 2.47 2.50 2.44 384,100 206,800 1.5
22/04/2015
2.47
 1,312,329 2.47 2.50 2.44 394,600 0 3.4
21/04/2015
2.47
 1,411,552 2.47 2.50 2.47 340,600 3,300 2.9
20/04/2015
2.47
 1,160,622 2.50 2.50 2.47 336,500 1,000 2.9
17/04/2015
2.50
 1,516,355 2.50 2.53 2.47 427,400 6,000 3.6
16/04/2015
2.50
 2,024,910 2.47 2.53 2.47 641,500 0 5.5
15/04/2015
2.47
 1,168,619 2.44 2.47 2.44 371,000 0 3.2
14/04/2015
2.44
 2,422,008 2.47 2.50 2.24 335,500 2,600 2.8
13/04/2015
2.47
 733,444 2.50 2.50 2.47 190,000 0 1.6
10/04/2015
2.50
 1,043,350 2.47 2.50 2.47 125,300 0 1.1
09/04/2015
2.47
 1,635,322 2.44 2.50 2.44 118,000 55,540 0.5
08/04/2015
2.44
 1,214,405 2.47 2.47 2.44 130,000 499,500 -3.1
07/04/2015
2.47
 1,378,113 2.44 2.47 2.41 0 334,100 -2.8
06/04/2015
2.44
 1,510,505 2.44 2.47 2.41 85,000 222,000 -1.1
03/04/2015
2.44
 514,615 2.47 2.47 2.44 100,100 0 0.8
02/04/2015
2.47
 1,425,480 2.44 2.50 2.41 102,700 0 0.9
01/04/2015
2.44
 2,722,502 2.50 2.50 2.39 124,800 16,400 0.9
31/03/2015
2.50
 1,197,062 2.47 2.50 2.44 405,300 20,020 3.3
30/03/2015
2.47
 1,371,960 2.47 2.53 2.44 120,000 282,500 -1.4
27/03/2015
2.47
 12,084,680 2.44 2.56 2.47 170,300 777,000 -5.2
26/03/2015
2.44
 2,459,258 2.44 2.50 2.44 100,000 394,700 -2.5
25/03/2015
2.44
 1,255,817 2.44 2.47 2.44 0 111,000 -0.9
24/03/2015
2.44
 1,581,442 2.47 2.47 2.44 100,000 500 0.8
23/03/2015
2.47
 2,771,777 2.53 2.53 2.47 169,000 765,000 -5.1
20/03/2015
2.53
 1,126,115 2.50 2.53 2.27 471,900 140,200 2.9
19/03/2015
2.50
 4,443,532 2.53 2.53 2.47 200,000 1,080,000 -7.6
18/03/2015
2.53
 3,202,308 2.56 2.56 2.50 171,900 5,000 1.5
17/03/2015
2.56
 1,559,334 2.56 2.59 2.53 113,500 0 1.0
16/03/2015
2.56
 1,832,495 2.59 2.59 2.53 195,100 0 1.7
13/03/2015
2.59
 1,074,080 2.59 2.62 2.56 45,000 0 0.4
12/03/2015
2.59
 1,975,379 2.59 2.59 2.53 160,000 2,000 1.4
11/03/2015
2.59
 1,409,594 2.62 2.62 2.56 170,500 2,500 1.5
10/03/2015
2.62
 1,686,830 2.56 2.62 2.56 205,400 0 1.8
09/03/2015
2.56
 1,435,334 2.59 2.62 2.56 167,300 0 1.5
06/03/2015
2.59
 2,380,895 2.62 2.65 2.59 150,000 593,600 -3.9
05/03/2015
2.62
 2,186,948 2.65 2.65 2.59 331,500 0 3.0
04/03/2015
2.65
 2,278,518 2.65 2.65 2.62 386,500 0 3.5
03/03/2015
2.65
 3,717,737 2.59 2.65 2.59 354,000 3,700 3.1
02/03/2015
2.59
 2,737,765 2.62 2.62 2.59 395,700 1,000 3.5
27/02/2015
2.62
 2,097,915 2.65 2.65 2.62 460,800 429,200 0.3
26/02/2015
2.65
 2,800,815 2.62 2.68 2.62 469,800 0 4.2
25/02/2015
2.62
 4,864,449 2.65 2.68 2.59 1,044,500 30,700 9.2
24/02/2015
2.65
 2,533,654 2.56 2.65 2.59 221,600 1,000 2.0

Chính sách bảo mật | Điều khoản sử dụng |