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
(2026-05-20) 		0.35 2.58% 1,133,479,400 6,235,998 0
13.55
14
13.75
2 tháng
(2026-04-20) 		-1.40 -9.15% 2,090,799,700 -3,024,398 0
13.55
15.30
13.75
3 tháng
(2026-03-23) 		-0.29 -2.06% 3,698,644,900 -12,425,925 0
13.55
15.55
13.75
6 tháng
(2025-12-22) 		-2.17 -13.48% 7,500,137,800 -48,605,725 -575.9
13.55
16.76
13.75
12 tháng
(2025-06-24) 		2.56 22.59% 18,539,897,500 -13,750,629 -427.6
11.21
18.78
13.75
24 tháng
(2024-07-01) 		5.49 65.24% 25,816,274,100 6,883,211 -620.3
7.65
18.78
13.75
36 tháng
(2023-07-05) 		5.82 72% 31,462,308,500 -113,827,960 -1,963.6
7.29
18.78
13.75
60 tháng
(2021-07-15) 		2.10 17.79% 38,839,972,748 -40,753,659 -1,263.9
4.73
18.78
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2016
1.78
 1,071,025 1.75 1.81 1.72 746,000 756,000 -0.1
18/01/2016
1.75
 3,653,980 1.81 1.81 1.66 292,200 0 1.6
15/01/2016
1.81
 1,373,490 1.84 1.87 1.81 0 345,800 -2.1
14/01/2016
1.84
 1,595,530 1.90 1.90 1.81 0 0 0
13/01/2016
1.90
 364,400 1.90 1.93 1.87 0 0 0
12/01/2016
1.90
 1,492,025 1.87 1.90 1.87 129,500 0 0.8
11/01/2016
1.87
 1,161,091 1.87 1.90 1.84 185,100 0 1.1
08/01/2016
1.87
 2,841,942 1.90 1.90 1.84 687,200 0 4.2
07/01/2016
1.90
 1,897,964 1.93 1.93 1.87 393,200 0 2.4
06/01/2016
1.93
 1,013,264 1.93 1.93 1.90 156,200 0 1.0
05/01/2016
1.93
 1,144,659 1.96 1.96 1.90 62,100 0 0.4
04/01/2016
1.96
 1,570,069 1.99 2.02 1.93 229,000 0 1.5
31/12/2015
1.99
 2,804,362 1.93 1.99 1.93 520,000 0 3.3
30/12/2015
1.93
 1,205,590 1.87 1.93 1.87 608,577 0 3.8
29/12/2015
1.87
 1,948,134 1.87 1.90 1.84 529,400 0 3.2
28/12/2015
1.87
 1,653,142 1.87 1.90 1.84 172,300 0 1.1
25/12/2015
1.87
 850,965 1.90 1.93 1.87 60,000 0 0.4
24/12/2015
1.90
 577,110 1.90 1.93 1.90 60,000 15,500 0.3
23/12/2015
1.90
 2,383,945 1.96 1.99 1.87 435,000 0 2.7
22/12/2015
1.96
 799,149 1.93 2.12 1.93 391,700 0 2.5
21/12/2015
1.93
 3,232,803 1.84 2.02 1.90 1,435,100 0 9.0
18/12/2015
1.84
 6,983,699 1.99 1.99 1.84 782,500 6,715,100 -35.6
17/12/2015
1.99
 1,025,649 1.93 2.02 1.93 0 0 0
16/12/2015
1.93
 1,553,449 1.93 2.12 1.90 0 126,204 -0.8
15/12/2015
1.93
 835,123 1.93 1.96 1.90 0 0 0
14/12/2015
1.93
 1,143,961 1.96 1.96 1.93 422,200 0 2.7
11/12/2015
1.96
 874,818 1.93 1.96 1.93 334,250 0 2.1
10/12/2015
1.93
 1,162,841 1.93 1.96 1.93 420,900 2,290 2.6
09/12/2015
1.93
 1,358,326 1.96 1.96 1.93 275,900 1,109,600 -5.3
08/12/2015
1.96
 3,167,145 1.96 1.96 1.93 0 0 0
07/12/2015
1.96
 960,442 1.99 1.99 1.96 0 315,500 -2.0
04/12/2015
1.99
 2,455,175 1.99 2.02 1.96 0 0 0
03/12/2015
1.99
 689,669 2.02 2.02 1.99 0 189,300 -1.2
02/12/2015
2.02
 2,947,689 2.02 2.06 1.99 0 126,200 -0.8
01/12/2015
2.02
 1,678,361 2.06 2.06 1.99 0 189,300 -1.2
30/11/2015
2.06
 1,041,927 2.06 2.06 2.02 0 70 -0.0
27/11/2015
2.06
 972,226 2.06 2.09 2.02 200 189,600 -1.3
26/11/2015
2.06
 1,364,519 2.06 2.09 2.06 0 0 0
25/11/2015
2.06
 555,886 2.06 2.06 2.02 0 126,600 -0.8
24/11/2015
2.06
 1,348,484 2.06 2.09 2.02 0 0 0
23/11/2015
2.06
 1,019,451 2.06 2.09 2.06 25,000 0 0.2
20/11/2015
2.06
 1,022,302 2.06 2.09 2.06 0 0 0
19/11/2015
2.06
 1,066,628 2.09 2.09 2.02 0 0 0
18/11/2015
2.09
 814,176 2.06 2.09 2.02 0 0 0
17/11/2015
2.06
 2,689,212 2.06 2.09 2.06 0 0 0
16/11/2015
2.06
 386,414 2.09 2.09 2.06 1,500 0 0.0
13/11/2015
2.09
 2,322,996 2.06 2.09 2.02 0 42,900 -0.3
12/11/2015
2.06
 730,847 2.06 2.06 2.02 10,000 0 0.1
11/11/2015
2.06
 795,984 2.06 2.09 2.02 10,000 0 0.1
10/11/2015
2.06
 1,057,213 2.06 2.09 2.06 17,000 0 0.1
09/11/2015
2.06
 762,920 2.06 2.09 1.87 63,300 10,500 0.4
06/11/2015
2.06
 878,020 2.06 2.09 2.02 25,000 10,000 0.1
05/11/2015
2.06
 502,277 2.09 2.09 2.06 1,100 25,500 -0.2
04/11/2015
2.09
 825,645 2.09 2.09 2.06 63,300 10,000 0.4
03/11/2015
2.09
 763,554 2.06 2.09 2.02 282,900 0 1.9
02/11/2015
2.06
 605,434 2.09 2.18 2.06 25,000 1,000 0.2
30/10/2015
2.09
 857,330 2.06 2.09 2.02 15,300 0 0.1
29/10/2015
2.06
 953,806 2.06 2.09 2.06 20,000 43,000 -0.2
28/10/2015
2.06
 1,664,385 2.06 2.09 2.02 3,000 190,400 -1.3
27/10/2015
2.06
 2,869,040 2.12 2.12 2.06 1,000 0 0.0
26/10/2015
2.12
 4,523,912 2.09 2.15 2.09 191,100 80,000 0.8
23/10/2015
2.09
 1,139,546 2.09 2.12 2.09 0 0 0
22/10/2015
2.09
 1,336,132 2.06 2.12 2.06 72,300 0 0.5
21/10/2015
2.06
 2,744,410 2.09 2.09 2.06 0 0 0
20/10/2015
2.09
 1,272,373 2.12 2.12 2.09 500,000 0 3.4
19/10/2015
2.12
 3,098,321 2.12 2.12 2.09 500,000 62,600 3.0
16/10/2015
2.12
 2,326,643 2.12 2.15 2.09 181,700 0 1.3
15/10/2015
2.12
 5,956,855 2.09 2.18 2.09 63,300 154,123 -0.6
14/10/2015
2.09
 627,491 2.12 2.12 2.09 197,100 152,900 0.3
13/10/2015
2.12
 2,440,995 2.12 2.15 2.09 189,900 0 1.3
12/10/2015
2.12
 2,034,148 2.12 2.18 2.12 189,900 0 1.3
09/10/2015
2.12
 2,837,419 2.12 2.15 2.12 199,900 0 1.4
08/10/2015
2.12
 4,768,036 2.09 2.12 2.06 189,900 0 1.3
07/10/2015
2.09
 1,211,857 2.12 2.12 2.06 133,000 62 0.9
06/10/2015
2.12
 1,634,906 2.09 2.12 2.06 0 67,200 -0.5
05/10/2015
2.09
 1,266,134 2.06 2.09 2.02 1,000 533,600 -3.6
02/10/2015
2.06
 382,083 2.06 2.06 2.02 7,000 126,600 -0.8
01/10/2015
2.06
 658,382 2.06 2.09 2.02 40,000 28 0.3
30/09/2015
2.06
 1,087,745 2.06 2.09 2.02 20,000 0 0.1
29/09/2015
2.06
 709,897 2.09 2.09 2.02 0 0 0
28/09/2015
2.09
 1,672,577 2.09 2.09 2.06 20,000 0 0.1
25/09/2015
2.09
 1,380,022 2.12 2.12 2.06 50,000 0 0.3
24/09/2015
2.12
 889,966 2.12 2.15 2.09 37,600 0 0.3
23/09/2015
2.12
 508,734 2.15 2.15 2.09 0 1,000 -0.0
22/09/2015
2.15
 2,835,383 2.12 2.15 2.09 975,300 0 6.7
21/09/2015
2.12
 1,197,206 2.09 2.12 2.06 139,200 0 0.9
18/09/2015
2.09
 1,578,989 2.06 2.12 2.06 262,400 0 1.8
17/09/2015
2.06
 625,066 2.06 2.09 2.02 40,000 253 0.3
16/09/2015
2.06
 788,368 2.02 2.09 2.02 29,000 0 0.2
15/09/2015
2.02
 1,762,889 2.06 2.06 2.02 4,300 429,592 -2.8
14/09/2015
2.06
 1,209,358 2.09 2.12 2.06 10,000 0 0.1
11/09/2015
2.09
 1,816,850 2.12 2.12 2.09 60 62,200 -0.4
10/09/2015
2.12
 434,000 2.12 2.12 1.93 400 0 0.0
09/09/2015
2.12
 1,449,390 2.09 2.15 1.90 8,000 0 0.1
08/09/2015
2.09
 2,688,595 2.06 2.15 2.06 0 312,200 -2.1
07/09/2015
2.06
 876,820 2.09 2.12 2.06 17,100 135,000 -0.8
04/09/2015
2.09
 1,245,145 2.12 2.12 2.09 193,900 0 1.3
03/09/2015
2.12
 2,719,600 2.09 2.12 2.06 809,600 323,000 3.3
01/09/2015
2.09
 549,229 2.09 2.12 2.09 100 0 0.0
31/08/2015
2.09
 1,721,138 2.15 2.15 2.09 5,000 249,200 -1.7

Chính sách bảo mật | Điều khoản sử dụng |