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)
13/02/2015
2.56
 1,482,946 2.56 2.59 2.53 172,500 3,100 1.5
12/02/2015
2.56
 1,759,870 2.59 2.59 2.53 177,100 0 1.6
11/02/2015
2.59
 2,621,802 2.56 2.59 2.53 167,100 0 1.5
10/02/2015
2.56
 2,237,836 2.53 2.59 2.53 197,200 0 1.7
09/02/2015
2.53
 3,052,787 2.53 2.59 2.53 785,700 0 6.8
06/02/2015
2.53
 1,289,708 2.50 2.56 2.47 374,300 0 3.2
05/02/2015
2.50
 1,582,492 2.47 2.53 2.47 11,000 20,000 -0.1
04/02/2015
2.47
 4,224,298 2.41 2.50 2.41 433,000 10,100 3.6
03/02/2015
2.41
 6,801,168 2.56 2.59 2.41 40,000 55,700 -0.1
02/02/2015
2.56
 3,038,813 2.62 2.65 2.56 5,000 113,400 -1.0
30/01/2015
2.62
 4,141,836 2.71 2.71 2.59 0 0 0
29/01/2015
2.71
 9,980,570 2.71 2.73 2.65 10,100 182,800 -1.6
28/01/2015
2.71
 11,699,988 2.56 2.73 2.53 0 296,500 -2.6
27/01/2015
2.56
 5,540,120 2.62 2.65 2.53 5,000 196,500 -1.7
26/01/2015
2.62
 3,778,990 2.62 2.65 2.59 0 21,400 -0.2
23/01/2015
2.62
 7,619,052 2.56 2.65 2.56 14,500 10 0.1
22/01/2015
2.56
 4,962,161 2.50 2.62 2.47 0 121 -0.0
21/01/2015
2.50
 1,628,149 2.53 2.56 2.50 23,000 0 0.2
20/01/2015
2.53
 1,237,077 2.53 2.65 2.53 0 0 0
19/01/2015
2.53
 2,994,408 2.53 2.59 2.53 0 0 0
16/01/2015
2.53
 3,599,100 2.59 2.62 2.53 0 32,200 -0.3
15/01/2015
2.59
 2,982,842 2.56 2.62 2.53 0 0 0
14/01/2015
2.56
 4,914,358 2.62 2.62 2.53 0 0 0
13/01/2015
2.62
 3,253,655 2.56 2.62 2.53 114,400 0 1.0
12/01/2015
2.56
 7,154,063 2.62 2.65 2.56 267,100 0 2.4
09/01/2015
2.62
 9,206,118 2.50 2.65 2.47 178,600 500 1.6
08/01/2015
2.50
 2,763,930 2.50 2.56 2.47 220,500 8,900 1.8
07/01/2015
2.50
 5,006,484 2.47 2.56 2.44 167,100 0 1.4
06/01/2015
2.47
 4,650,686 2.36 2.47 2.33 167,100 15,000 1.3
05/01/2015
2.36
 2,251,605 2.36 2.41 2.36 508,700 0 4.2
31/12/2014
2.36
 2,454,764 2.33 2.41 2.33 139,100 0 1.1
30/12/2014
2.33
 3,044,956 2.24 2.33 2.21 246,000 0 1.9
29/12/2014
2.24
 4,348,800 2.33 2.39 2.24 2,300 0 0.0
26/12/2014
2.33
 1,739,520 2.39 2.39 2.33 5,300 0 0.0
25/12/2014
2.39
 2,068,989 2.44 2.44 2.21 716,800 1,100 5.9
24/12/2014
2.44
 2,577,882 2.41 2.44 2.39 503,200 8,000 4.1
23/12/2014
2.41
 2,609,900 2.39 2.44 2.36 613,000 8,000 5.0
22/12/2014
2.39
 1,653,659 2.30 2.41 2.30 175,000 3,000 1.4
19/12/2014
2.30
 7,600,087 2.39 2.41 2.30 2,260,300 5,785,400 -27.7
18/12/2014
2.39
 3,205,851 2.36 2.41 2.36 580,000 802,900 -1.8
17/12/2014
2.36
 3,988,490 2.47 2.47 2.30 20,000 339,000 -2.6
16/12/2014
2.47
 3,284,244 2.50 2.50 2.44 0 122,400 -1.0
15/12/2014
2.50
 2,947,452 2.56 2.56 2.50 171,000 257,800 -0.7
12/12/2014
2.56
 873,645 2.53 2.56 2.50 232,100 800 2.0
11/12/2014
2.53
 2,720,696 2.56 2.59 2.53 273,500 197,100 0.7
10/12/2014
2.56
 1,935,759 2.50 2.56 2.50 544,900 73,700 4.1
09/12/2014
2.50
 5,642,522 2.59 2.59 2.47 108,520 0 0.9
08/12/2014
2.59
 1,083,365 2.62 2.62 2.56 108,100 0 1.0
05/12/2014
2.62
 1,981,682 2.65 2.68 2.62 125,700 0 1.1
04/12/2014
2.65
 10,370,193 2.53 2.68 2.53 3,756,000 0 33.6
03/12/2014
2.53
 2,202,412 2.50 2.56 2.50 100,000 0 0.9
02/12/2014
2.50
 1,521,060 2.53 2.56 2.50 58,000 0 0.5
01/12/2014
2.53
 1,463,382 2.53 2.56 2.53 73,000 500 0.6
28/11/2014
2.53
 1,851,969 2.53 2.59 2.53 9,000 0 0.1
27/11/2014
2.53
 1,025,832 2.56 2.59 2.50 0 0 0
26/11/2014
2.56
 2,961,742 2.59 2.59 2.53 1,668,600 0 14.7
25/11/2014
2.59
 1,136,520 2.53 2.59 2.50 604,700 3,000 5.3
24/11/2014
2.53
 1,236,330 2.59 2.59 2.53 271,900 0 2.4
21/11/2014
2.59
 3,901,074 2.53 2.62 2.53 862,400 0 7.6
20/11/2014
2.53
 1,369,097 2.53 2.56 2.50 0 0 0
19/11/2014
2.53
 1,094,490 2.53 2.56 2.50 0 6,000 -0.1
18/11/2014
2.53
 1,581,518 2.56 2.56 2.53 0 141,400 -1.2
17/11/2014
2.56
 1,500,139 2.56 2.59 2.53 0 0 0
14/11/2014
2.56
 913,018 2.56 2.56 2.50 18,900 0 0.2
13/11/2014
2.56
 1,364,890 2.56 2.59 2.53 8,000 2,800 0.0
12/11/2014
2.56
 818,100 2.53 2.56 2.50 16,500 0 0.1
11/11/2014
2.53
 1,215,269 2.50 2.56 2.50 0 64 -0.0
10/11/2014
2.50
 804,700 2.53 2.56 2.50 4,000 47,100 -0.4
07/11/2014
2.53
 553,136 2.56 2.56 2.53 46,900 0 0.4
06/11/2014
2.56
 1,468,257 2.50 2.56 2.50 0 44,700 -0.4
05/11/2014
2.50
 1,169,639 2.53 2.53 2.47 20,000 0 0.2
04/11/2014
2.53
 674,094 2.53 2.56 2.50 10,000 0 0.1
03/11/2014
2.53
 1,961,163 2.53 2.59 2.53 488,600 0 4.3
31/10/2014
2.53
 2,932,168 2.50 2.56 2.47 520,200 0 4.5
30/10/2014
2.50
 647,770 2.47 2.50 2.47 6,400 1,500 0.0
29/10/2014
2.47
 1,269,311 2.44 2.47 2.44 6,000 65,700 -0.5
28/10/2014
2.44
 2,600,652 2.41 2.47 2.39 2,600 137,400 -0.0
27/10/2014
2.41
 2,773,334 2.50 2.53 2.41 2,600 137,400 -1.1
24/10/2014
2.50
 2,015,873 2.50 2.53 2.47 0 6,000 -0.1
23/10/2014
2.50
 1,699,020 2.56 2.56 2.50 0 69,200 -0.6
22/10/2014
2.56
 1,002,208 2.56 2.59 2.53 2,000 131,400 -1.1
21/10/2014
2.56
 1,770,696 2.53 2.56 2.53 335,000 328,500 0.1
20/10/2014
2.53
 1,459,394 2.53 2.59 2.53 364,300 131,400 2.0
17/10/2014
2.53
 2,409,310 2.50 2.56 2.47 25,900 422,990 -0.0
16/10/2014
2.50
 9,333,836 2.59 2.62 2.50 25,900 422,990 -3.5
15/10/2014
2.59
 5,587,358 2.62 2.62 2.56 2,000 761,400 -6.8
14/10/2014
2.62
 4,133,221 2.65 2.68 2.62 5,000 0 0.0
13/10/2014
2.65
 7,248,815 2.71 2.71 2.65 0 0 0
10/10/2014
2.71
 3,702,718 2.73 2.76 2.68 300 4,000 -0.0
09/10/2014
2.73
 10,210,122 2.71 2.79 2.73 10,500 0 0.1
08/10/2014
2.71
 7,716,220 2.71 2.76 2.68 1,200 700,000 -6.6
07/10/2014
2.71
 3,086,059 2.71 2.73 2.68 500 0 0.0
06/10/2014
2.71
 7,313,065 2.68 2.76 2.65 6,400 350,000 -3.2
03/10/2014
2.68
 5,020,365 2.68 2.71 2.65 714,200 131,400 5.4
02/10/2014
2.68
 4,178,900 2.68 2.68 2.65 1,000 0 0.0
01/10/2014
2.68
 8,647,474 2.68 2.71 2.65 157,000 0 1.4
30/09/2014
2.68
 3,267,454 2.65 2.68 2.62 900,000 28,500 7.9
29/09/2014
2.65
 1,414,451 2.65 2.68 2.65 420,000 48,100 3.4
26/09/2014
2.65
 2,365,696 2.68 2.71 2.65 710,500 0 6.5
25/09/2014
2.68
 1,376,579 2.65 2.68 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |