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)
28/08/2015
2.15
 2,987,460 2.12 2.18 1.93 497,900 62,300 3.0
27/08/2015
2.12
 2,757,058 2.15 2.18 1.93 1,000 257,200 -1.8
26/08/2015
2.15
 4,165,522 2.15 2.18 2.09 33,000 784,200 -5.2
25/08/2015
2.15
 4,843,497 2.12 2.18 2.02 603,900 358,800 1.7
24/08/2015
2.12
 5,250,028 2.21 2.21 1.99 1,315,000 391,600 6.2
21/08/2015
2.21
 13,177,164 2.24 2.30 2.02 292,900 311,000 -0.1
20/08/2015
2.24
 2,443,017 2.24 2.30 2.21 23,500 249,300 -1.6
19/08/2015
2.24
 2,058,090 2.27 2.49 2.24 900 3,000 -0.0
18/08/2015
2.27
 4,231,960 2.21 2.42 2.21 0 62,200 -0.5
17/08/2015
2.21
 5,447,239 2.24 2.30 2.21 4,000 1,383,400 -10.0
14/08/2015
2.24
 2,023,365 2.30 2.30 2.24 1,000 187,600 -1.4
13/08/2015
2.30
 4,757,113 2.30 2.52 2.24 25,000 248,800 -1.7
12/08/2015
2.30
 2,695,143 2.36 2.39 2.15 61,500 2,000 0.5
11/08/2015
2.36
 2,027,664 2.42 2.42 2.36 0 2,400 -0.0
10/08/2015
2.42
 1,337,447 2.42 2.42 2.39 50 5,000 -0.0
07/08/2015
2.42
 1,527,011 2.39 2.45 2.36 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
2.39
 4,058,640 2.38 2.61 2.39 340 7,000 -0.1
05/08/2015
2.38
 2,572,854 2.35 2.58 2.35 100,000 0 0.8
04/08/2015
2.35
 1,948,930 2.35 2.41 2.12 40,400 0 0.3
03/08/2015
2.35
 6,478,944 2.41 2.41 2.18 267,000 7,600 2.1
31/07/2015
2.41
 1,508,135 2.47 2.49 2.41 12,400 6,000 0.1
30/07/2015
2.47
 1,482,936 2.41 2.47 2.41 191,500 11,000 1.5
29/07/2015
2.41
 4,126,786 2.47 2.49 2.41 83,800 221,200 -1.2
28/07/2015
2.47
 3,820,157 2.49 2.52 2.47 300 14,043 -0.1
27/07/2015
2.49
 2,846,986 2.47 2.52 2.47 279,000 1,700 2.4
24/07/2015
2.47
 2,739,431 2.49 2.55 2.47 3,000 0 0.0
23/07/2015
2.49
 3,561,650 2.55 2.58 2.49 180,000 0 1.6
22/07/2015
2.55
 2,958,465 2.49 2.55 2.47 188,600 14,500 1.5
21/07/2015
2.49
 4,800,864 2.49 2.55 2.44 106,100 1,210 0.9
20/07/2015
2.49
 5,176,723 2.58 2.58 2.47 171,600 15,000 1.4
17/07/2015
2.58
 3,573,679 2.61 2.64 2.58 244,500 500 2.2
16/07/2015
2.61
 3,477,741 2.61 2.67 2.52 185,100 500 1.7
15/07/2015
2.61
 4,984,098 2.72 2.75 2.61 35,300 0 0.3
14/07/2015
2.72
 20,281,308 2.58 2.81 2.58 733,200 2,000 6.9
13/07/2015
2.58
 6,244,299 2.55 2.64 2.52 256,500 0 2.3
10/07/2015
2.55
 2,768,049 2.52 2.58 2.52 126,700 0 1.1
09/07/2015
2.52
 2,642,517 2.55 2.55 2.49 452,800 100 4.0
08/07/2015
2.55
 11,751,099 2.49 2.61 2.47 452,800 100 4.0
07/07/2015
2.49
 4,940,040 2.49 2.72 2.44 193,400 5,500 1.6
06/07/2015
2.49
 3,447,832 2.47 2.70 2.44 218,800 300 1.9
03/07/2015
2.47
 5,980,791 2.41 2.64 2.41 600,000 0 5.2
02/07/2015
2.41
 6,797,974 2.32 2.44 2.29 564,800 0 4.7
01/07/2015
2.32
 1,247,035 2.35 2.35 2.29 483,300 0 3.9
30/06/2015
2.35
 1,306,284 2.35 2.35 2.29 1,198,562 731,762 3.8
29/06/2015
2.35
 1,488,760 2.32 2.35 2.27 130,700 20,100 0.9
26/06/2015
2.32
 2,455,505 2.35 2.38 2.32 20,000 30,000 -0.1
25/06/2015
2.35
 972,866 2.35 2.38 2.32 0 0 0
24/06/2015
2.35
 666,032 2.38 2.38 2.35 58,700 0 0.5
23/06/2015
2.38
 4,602,947 2.38 2.41 2.35 267,800 0 2.2
22/06/2015
2.38
 3,099,190 2.35 2.38 2.32 177,100 37,300 1.1
19/06/2015
2.35
 2,311,652 2.35 2.38 2.29 1,077,200 158,400 7.5
18/06/2015
2.35
 989,335 2.35 2.38 2.32 186,100 10,000 1.4
17/06/2015
2.35
 1,430,828 2.38 2.38 2.32 170,100 0 1.4
16/06/2015
2.38
 4,139,906 2.38 2.44 2.35 322,100 20,040 2.5
15/06/2015
2.38
 6,440,832 2.32 2.44 2.29 48,200 0 0.4
12/06/2015
2.32
 1,534,915 2.32 2.41 2.29 15,000 0 0.1
11/06/2015
2.32
 1,544,690 2.29 2.52 2.29 13,800 0 0.1
10/06/2015
2.29
 1,921,030 2.27 2.29 2.24 0 200,000 -1.6
09/06/2015
2.27
 2,192,315 2.35 2.35 2.27 0 400,000 -3.2
08/06/2015
2.35
 2,742,597 2.32 2.38 2.32 8,200 100 0.1
05/06/2015
2.32
 2,591,697 2.29 2.35 2.29 2,000 14,000 -0.1
04/06/2015
2.29
 2,368,170 2.29 2.35 2.27 2,000 0 0.0
03/06/2015
2.29
 1,951,713 2.29 2.32 2.27 55,700 120,000 -0.5
02/06/2015
2.29
 4,716,162 2.32 2.55 2.29 247,100 100,000 1.2
01/06/2015
2.32
 2,741,526 2.29 2.38 2.29 211,100 220,000 -0.1
29/05/2015
2.29
 4,124,399 2.35 2.41 2.29 206,000 164,000 0.4
28/05/2015
2.35
 9,716,633 2.21 2.41 2.21 301,500 675,200 -2.9
27/05/2015
2.21
 2,226,380 2.24 2.24 2.18 267,800 600,000 -2.6
26/05/2015
2.24
 4,472,008 2.18 2.27 2.18 625,000 804,600 -1.4
25/05/2015
2.18
 2,240,130 2.18 2.21 2.15 557,200 853,900 -2.3
22/05/2015
2.18
 2,135,727 2.21 2.21 2.18 243,300 900,100 -5.0
21/05/2015
2.21
 3,134,972 2.21 2.27 2.18 853,100 1,364,300 -3.9
20/05/2015
2.21
 3,238,221 2.18 2.24 2.18 167,600 912,300 -5.7
19/05/2015
2.18
 1,596,782 2.15 2.21 2.15 779,000 13,400 5.8
18/05/2015
2.15
 4,630,460 2.21 2.21 2.09 34,800 4,000 0.2
15/05/2015
2.21
 2,436,430 2.24 2.24 2.18 5,000 0 0.0
14/05/2015
2.24
 2,502,430 2.24 2.24 2.15 0 0 0
13/05/2015
2.24
 3,614,083 2.24 2.24 2.12 3,000 0 0.0
12/05/2015
2.24
 10,550,473 2.27 2.29 2.06 9,000 110,600 -0.8
11/05/2015
2.27
 5,926,165 2.32 2.32 2.18 178,400 0 1.4
08/05/2015
2.32
 994,075 2.32 2.32 2.29 168,900 0 1.4
07/05/2015
2.32
 1,465,481 2.29 2.32 2.27 375,900 0 3.0
06/05/2015
2.29
 2,316,931 2.32 2.32 2.27 165,900 395,000 -1.8
05/05/2015
2.32
 1,629,990 2.32 2.35 2.29 165,900 52,800 0.9
04/05/2015
2.32
 3,533,197 2.41 2.41 2.18 684,400 0 5.7
27/04/2015
2.41
 1,011,390 2.41 2.44 2.38 165,600 0 1.4
24/04/2015
2.41
 1,573,375 2.41 2.44 2.38 373,100 0 3.1
23/04/2015
2.41
 1,011,813 2.44 2.47 2.41 384,100 206,800 1.5
22/04/2015
2.44
 1,312,329 2.44 2.47 2.41 394,600 0 3.4
21/04/2015
2.44
 1,411,552 2.44 2.47 2.44 340,600 3,300 2.9
20/04/2015
2.44
 1,160,622 2.47 2.47 2.44 336,500 1,000 2.9
17/04/2015
2.47
 1,516,355 2.47 2.49 2.44 427,400 6,000 3.6
16/04/2015
2.47
 2,024,910 2.44 2.49 2.44 641,500 0 5.5
15/04/2015
2.44
 1,168,619 2.41 2.44 2.41 371,000 0 3.2
14/04/2015
2.41
 2,422,008 2.44 2.47 2.21 335,500 2,600 2.8
13/04/2015
2.44
 733,444 2.47 2.47 2.44 190,000 0 1.6
10/04/2015
2.47
 1,043,350 2.44 2.47 2.44 125,300 0 1.1
09/04/2015
2.44
 1,635,322 2.41 2.47 2.41 118,000 55,540 0.5
08/04/2015
2.41
 1,214,405 2.44 2.44 2.41 130,000 499,500 -3.1
07/04/2015
2.44
 1,378,113 2.41 2.44 2.38 0 334,100 -2.8

Chính sách bảo mật | Điều khoản sử dụng |