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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |