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)
24/09/2014
2.65
 3,186,111 2.68 2.68 2.65 574,000 131,200 4.0
23/09/2014
2.68
 3,028,279 2.65 2.71 2.65 1,337,700 0 12.3
22/09/2014
2.65
 2,149,672 2.65 2.71 2.62 600,000 0 5.5
19/09/2014
2.65
 7,794,367 2.71 2.71 2.65 912,200 6,074,800 -47.0
18/09/2014
2.71
 5,344,084 2.71 2.76 2.68 0 4,000 -0.0
17/09/2014
2.71
 3,354,924 2.71 2.76 2.71 0 0 0
16/09/2014
2.71
 5,167,977 2.68 2.71 2.65 10,000 76,900 -0.6
15/09/2014
2.68
 6,588,936 2.73 2.76 2.68 0 76,900 -0.7
12/09/2014
2.73
 4,028,844 2.73 2.76 2.73 0 155,000 -1.5
11/09/2014
2.73
 2,850,009 2.76 2.76 2.71 0 111,100 -1.0
10/09/2014
2.76
 8,392,169 2.73 2.76 2.68 230,700 0 2.2
09/09/2014
2.73
 13,029,876 2.82 2.85 2.73 153,800 20,000 0.0
08/09/2014
2.82
 6,398,252 2.85 2.88 2.82 1,181,200 0 0.0
05/09/2014
2.85
 5,408,769 2.85 2.85 2.82 231,800 0 2.3
04/09/2014
2.85
 3,879,179 2.82 2.85 2.79 400 503,000 -4.8
03/09/2014
2.82
 9,449,936 2.76 2.91 2.76 100 7,000 -0.0
29/08/2014
2.76
 9,719,139 2.68 2.79 2.65 188,200 442,000 -2.4
28/08/2014
2.68
 4,338,460 2.68 2.71 2.65 0 105,000 -0.0
27/08/2014
2.68
 4,343,922 2.71 2.97 2.68 0 171,700 -0.0
26/08/2014
2.71
 10,905,879 2.68 2.85 2.65 0 171,700 -1.6
25/08/2014
2.68
 6,647,429 2.59 2.71 2.59 76,900 0 0.0
22/08/2014
2.59
 3,675,234 2.59 2.65 2.56 11,600 0 0.0
21/08/2014
2.59
 2,626,665 2.59 2.62 2.59 11,600 0 0.1
20/08/2014
2.59
 1,798,671 2.59 2.62 2.56 0 0 0
19/08/2014
2.59
 2,023,150 2.62 2.65 2.59 0 0 0
18/08/2014
2.62
 3,642,396 2.62 2.65 2.59 0 0 0
15/08/2014
2.62
 1,708,254 2.62 2.65 2.59 5,800 0 0.1
14/08/2014
2.62
 2,987,327 2.59 2.68 2.59 0 100 -0.0
13/08/2014
2.59
 1,472,411 2.56 2.62 2.56 0 100 -0.0
12/08/2014
2.56
 690,591 2.59 2.62 2.56 0 69,700 -0.6
11/08/2014
2.59
 974,783 2.62 2.65 2.59 1,400 0 0.0
08/08/2014
2.62
 3,051,450 2.59 2.65 2.59 0 300 -0.0
07/08/2014
2.59
 1,319,750 2.56 2.59 2.53 20,000 0 0.2
06/08/2014
2.56
 2,085,488 2.56 2.59 2.53 10,000 0 0.1
05/08/2014
2.56
 2,105,707 2.53 2.59 2.53 20,000 300 0.2
04/08/2014
2.53
 1,473,465 2.53 2.56 2.50 20,000 0 0.2
01/08/2014
2.53
 2,289,005 2.56 2.56 2.50 0 0 0
31/07/2014
2.56
 2,279,876 2.53 2.56 2.50 0 0 0
30/07/2014
2.53
 1,490,594 2.50 2.53 2.47 3,500 0 0.0
29/07/2014
2.50
 1,365,028 2.50 2.53 2.47 105,400 6,000 0.9
28/07/2014
2.50
 4,102,326 2.56 2.59 2.47 5,500 0 0.0
25/07/2014
2.56
 1,566,653 2.59 2.62 2.56 76,500 0 0.7
24/07/2014
2.59
 2,698,348 2.59 2.62 2.56 153,000 750,000 -5.3
23/07/2014
2.59
 1,690,567 2.62 2.65 2.59 0 0 0
22/07/2014
2.62
 1,728,105 2.65 2.68 2.62 0 50,000 -0.5
21/07/2014
2.65
 2,679,039 2.68 2.71 2.65 138,300 0 1.3
18/07/2014
2.68
 2,918,856 2.65 2.68 2.62 310,000 0 2.8
17/07/2014
2.65
 1,188,928 2.65 2.68 2.62 0 0 0
16/07/2014
2.65
 4,305,816 2.65 2.73 2.65 500 46,000 -0.4
15/07/2014
2.65
 924,482 2.65 2.68 2.39 1,400 0 0.0
14/07/2014
2.65
 1,721,125 2.68 2.68 2.62 1,400 0 0.0
11/07/2014
2.68
 2,377,123 2.65 2.68 2.62 2,500 0 0.0
10/07/2014
2.65
 4,030,699 2.71 2.73 2.65 300 26,100 -0.2
09/07/2014
2.71
 2,758,763 2.73 2.79 2.71 1,000 0 0.0
08/07/2014
2.73
 6,491,812 2.68 2.73 2.62 0 1,500 -0.0
07/07/2014
2.68
 2,416,262 2.71 2.73 2.68 3,000 0 0.0
04/07/2014: Cổ tức tiền mặt tỉ lệ: 7.5%
04/07/2014
2.71
 4,113,877 2.66 2.76 2.68 63,200 0 0.6
03/07/2014
2.66
 10,210,713 2.64 2.72 2.64 35,600 400 0.3
02/07/2014
2.64
 2,427,072 2.61 2.64 2.58 39,900 76,300 -0.4
01/07/2014
2.61
 3,417,551 2.61 2.64 2.58 76,300 35,000 0.4
30/06/2014
2.61
 5,975,529 2.50 2.66 2.53 14,000 63,000 -0.5
27/06/2014
2.50
 2,593,501 2.50 2.53 2.26 76,300 0 0.7
26/06/2014
2.50
 7,517,475 2.47 2.53 2.47 167,100 102,000 0.6
25/06/2014
2.47
 2,296,917 2.45 2.47 2.45 152,600 0 1.4
24/06/2014
2.45
 2,785,574 2.42 2.47 2.42 800,900 0 7.3
23/06/2014
2.42
 788,595 2.47 2.47 2.26 293,600 0 2.7
20/06/2014
2.47
 5,085,890 2.45 2.47 2.37 3,800,000 382,100 31.4
19/06/2014
2.45
 3,053,750 2.47 2.47 2.39 800 0 0.0
18/06/2014
2.47
 4,831,163 2.47 2.53 2.45 32,000 0 0.3
17/06/2014
2.47
 2,833,508 2.45 2.50 2.42 341,400 0 3.1
16/06/2014
2.45
 2,765,418 2.47 2.50 2.45 223,700 0 2.0
13/06/2014
2.47
 3,096,160 2.45 2.50 2.42 227,100 0 2.1
12/06/2014
2.45
 3,545,548 2.47 2.50 2.45 69,800 900 0.6
11/06/2014
2.47
 4,323,231 2.37 2.50 2.37 189,600 0 1.7
10/06/2014
2.37
 2,302,481 2.39 2.42 2.37 139,600 0 1.2
09/06/2014
2.39
 4,060,592 2.42 2.45 2.39 189,000 0 1.7
06/06/2014
2.42
 2,031,595 2.37 2.42 2.34 76,100 69,800 0.1
05/06/2014
2.37
 1,872,529 2.34 2.39 2.31 0 69,857 -0.6
04/06/2014
2.34
 5,411,985 2.39 2.42 2.31 5,000 0 0.0
03/06/2014
2.39
 1,740,948 2.37 2.42 2.34 140,600 0 1.3
02/06/2014
2.37
 4,714,473 2.45 2.45 2.37 361,400 3,400 3.2
30/05/2014
2.45
 4,045,739 2.45 2.47 2.42 209,400 0 1.9
29/05/2014
2.45
 6,884,945 2.50 2.53 2.45 409,100 1,800,000 -12.6
28/05/2014
2.50
 7,533,146 2.53 2.55 2.47 208,800 450,000 -2.3
27/05/2014
2.53
 10,750,107 2.42 2.55 2.42 209,100 306,400 -0.9
26/05/2014
2.42
 3,256,312 2.45 2.45 2.39 143,900 458,600 -2.8
23/05/2014
2.45
 4,315,085 2.39 2.47 2.39 8,000 54,600 -0.4
22/05/2014
2.39
 9,518,456 2.47 2.55 2.39 0 475,400 -4.3
21/05/2014
2.47
 12,006,294 2.37 2.50 2.31 152,800 0 1.4
20/05/2014
2.37
 4,287,658 2.31 2.37 2.26 69,700 4,800 0.6
19/05/2014
2.31
 7,945,915 2.29 2.34 2.23 2,158,200 12,000 18.2
16/05/2014
2.29
 2,920,970 2.20 2.29 2.20 233,200 1,200 1.9
15/05/2014
2.20
 8,509,226 2.29 2.31 2.18 1,149,200 900 9.5
14/05/2014
2.29
 6,113,514 2.20 2.34 2.18 319,100 0 2.7
13/05/2014
2.20
 6,821,620 2.15 2.20 2.12 179,300 1,000 1.4
12/05/2014
2.15
 6,578,009 2.31 2.31 2.15 347,700 278,000 0.6
09/05/2014
2.31
 8,181,174 2.20 2.34 2.15 1,716,700 3,190 14.6
08/05/2014
2.20
 23,800,303 2.34 2.34 2.12 100 515,800 -4.2
07/05/2014
2.34
 3,105,064 2.37 2.45 2.34 20,600 128,200 -1.0
06/05/2014
2.37
 15,295,083 2.39 2.39 2.20 58,200 71,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |