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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |