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)
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
06/04/2015
2.41
 1,510,505 2.41 2.44 2.38 85,000 222,000 -1.1
03/04/2015
2.41
 514,615 2.44 2.44 2.41 100,100 0 0.8
02/04/2015
2.44
 1,425,480 2.41 2.47 2.38 102,700 0 0.9
01/04/2015
2.41
 2,722,502 2.47 2.47 2.35 124,800 16,400 0.9
31/03/2015
2.47
 1,197,062 2.44 2.47 2.41 405,300 20,020 3.3
30/03/2015
2.44
 1,371,960 2.44 2.49 2.41 120,000 282,500 -1.4
27/03/2015
2.44
 12,084,680 2.41 2.52 2.44 170,300 777,000 -5.2
26/03/2015
2.41
 2,459,258 2.41 2.47 2.41 100,000 394,700 -2.5
25/03/2015
2.41
 1,255,817 2.41 2.44 2.41 0 111,000 -0.9
24/03/2015
2.41
 1,581,442 2.44 2.44 2.41 100,000 500 0.8
23/03/2015
2.44
 2,771,777 2.49 2.49 2.44 169,000 765,000 -5.1
20/03/2015
2.49
 1,126,115 2.47 2.49 2.24 471,900 140,200 2.9
19/03/2015
2.47
 4,443,532 2.49 2.49 2.44 200,000 1,080,000 -7.6
18/03/2015
2.49
 3,202,308 2.52 2.52 2.47 171,900 5,000 1.5
17/03/2015
2.52
 1,559,334 2.52 2.55 2.49 113,500 0 1.0
16/03/2015
2.52
 1,832,495 2.55 2.55 2.49 195,100 0 1.7
13/03/2015
2.55
 1,074,080 2.55 2.58 2.52 45,000 0 0.4
12/03/2015
2.55
 1,975,379 2.55 2.55 2.49 160,000 2,000 1.4
11/03/2015
2.55
 1,409,594 2.58 2.58 2.52 170,500 2,500 1.5
10/03/2015
2.58
 1,686,830 2.52 2.58 2.52 205,400 0 1.8
09/03/2015
2.52
 1,435,334 2.55 2.58 2.52 167,300 0 1.5
06/03/2015
2.55
 2,380,895 2.58 2.61 2.55 150,000 593,600 -3.9
05/03/2015
2.58
 2,186,948 2.61 2.61 2.55 331,500 0 3.0
04/03/2015
2.61
 2,278,518 2.61 2.61 2.58 386,500 0 3.5
03/03/2015
2.61
 3,717,737 2.55 2.61 2.55 354,000 3,700 3.1
02/03/2015
2.55
 2,737,765 2.58 2.58 2.55 395,700 1,000 3.5
27/02/2015
2.58
 2,097,915 2.61 2.61 2.58 460,800 429,200 0.3
26/02/2015
2.61
 2,800,815 2.58 2.64 2.58 469,800 0 4.2
25/02/2015
2.58
 4,864,449 2.61 2.64 2.55 1,044,500 30,700 9.2
24/02/2015
2.61
 2,533,654 2.52 2.61 2.55 221,600 1,000 2.0
13/02/2015
2.52
 1,482,946 2.52 2.55 2.49 172,500 3,100 1.5
12/02/2015
2.52
 1,759,870 2.55 2.55 2.49 177,100 0 1.6
11/02/2015
2.55
 2,621,802 2.52 2.55 2.49 167,100 0 1.5
10/02/2015
2.52
 2,237,836 2.49 2.55 2.49 197,200 0 1.7
09/02/2015
2.49
 3,052,787 2.49 2.55 2.49 785,700 0 6.8
06/02/2015
2.49
 1,289,708 2.47 2.52 2.44 374,300 0 3.2
05/02/2015
2.47
 1,582,492 2.44 2.49 2.44 11,000 20,000 -0.1
04/02/2015
2.44
 4,224,298 2.38 2.47 2.38 433,000 10,100 3.6
03/02/2015
2.38
 6,801,168 2.52 2.55 2.38 40,000 55,700 -0.1
02/02/2015
2.52
 3,038,813 2.58 2.61 2.52 5,000 113,400 -1.0
30/01/2015
2.58
 4,141,836 2.67 2.67 2.55 0 0 0
29/01/2015
2.67
 9,980,570 2.67 2.70 2.61 10,100 182,800 -1.6
28/01/2015
2.67
 11,699,988 2.52 2.70 2.49 0 296,500 -2.6

Chính sách bảo mật | Điều khoản sử dụng |