Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16
0.05
(0.31%)
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
(2025-12-31) 		-0.40 -2.45% 1,399,675,200 -19,938,600 -318.7
15.75
17
16
2 tháng
(2025-12-01) 		-1.05 -6.18% 2,802,121,500 -12,653,000 -194.8
15.70
17.35
16
3 tháng
(2025-11-03) 		0 0% 4,100,475,900 143,400 9.6
15.30
17.35
16
6 tháng
(2025-08-04) 		-0.51 -3.10% 10,496,523,900 -83,428,209 -1,310.0
15.30
19.05
16
12 tháng
(2025-02-04) 		7.85 96.81% 18,331,813,200 43,018,182 -294.8
8.03
19.05
16
24 tháng
(2024-02-15) 		7.19 82.17% 22,580,966,000 -28,992,819 -1,104.7
7.76
19.05
16
36 tháng
(2023-02-15) 		9.72 156.06% 27,985,888,600 -75,857,571 -1,642.7
6.10
19.05
16
60 tháng
(2021-02-25) 		9.61 151.61% 36,029,853,759 -8,138,214 -892.7
4.80
19.05
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |