Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

13.75
-0.15
(-1.08%)
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
(2026-05-20) 		0.35 2.58% 1,133,479,400 6,235,998 0
13.55
14
13.75
2 tháng
(2026-04-20) 		-1.40 -9.15% 2,090,799,700 -3,024,398 0
13.55
15.30
13.75
3 tháng
(2026-03-23) 		-0.29 -2.06% 3,698,644,900 -12,425,925 0
13.55
15.55
13.75
6 tháng
(2025-12-22) 		-2.17 -13.48% 7,500,137,800 -48,605,725 -575.9
13.55
16.76
13.75
12 tháng
(2025-06-24) 		2.56 22.59% 18,539,897,500 -13,750,629 -427.6
11.21
18.78
13.75
24 tháng
(2024-07-01) 		5.49 65.24% 25,816,274,100 6,883,211 -620.3
7.65
18.78
13.75
36 tháng
(2023-07-05) 		5.82 72% 31,462,308,500 -113,827,960 -1,963.6
7.29
18.78
13.75
60 tháng
(2021-07-15) 		2.10 17.79% 38,839,972,748 -40,753,659 -1,263.9
4.73
18.78
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/01/2015
2.52
 5,540,120 2.58 2.61 2.49 5,000 196,500 -1.7
26/01/2015
2.58
 3,778,990 2.58 2.61 2.55 0 21,400 -0.2
23/01/2015
2.58
 7,619,052 2.52 2.61 2.52 14,500 10 0.1
22/01/2015
2.52
 4,962,161 2.47 2.58 2.44 0 121 -0.0
21/01/2015
2.47
 1,628,149 2.49 2.52 2.47 23,000 0 0.2
20/01/2015
2.49
 1,237,077 2.49 2.61 2.49 0 0 0
19/01/2015
2.49
 2,994,408 2.49 2.55 2.49 0 0 0
16/01/2015
2.49
 3,599,100 2.55 2.58 2.49 0 32,200 -0.3
15/01/2015
2.55
 2,982,842 2.52 2.58 2.49 0 0 0
14/01/2015
2.52
 4,914,358 2.58 2.58 2.49 0 0 0
13/01/2015
2.58
 3,253,655 2.52 2.58 2.49 114,400 0 1.0
12/01/2015
2.52
 7,154,063 2.58 2.61 2.52 267,100 0 2.4
09/01/2015
2.58
 9,206,118 2.47 2.61 2.44 178,600 500 1.6
08/01/2015
2.47
 2,763,930 2.47 2.52 2.44 220,500 8,900 1.8
07/01/2015
2.47
 5,006,484 2.44 2.52 2.41 167,100 0 1.4
06/01/2015
2.44
 4,650,686 2.32 2.44 2.29 167,100 15,000 1.3
05/01/2015
2.32
 2,251,605 2.32 2.38 2.32 508,700 0 4.2
31/12/2014
2.32
 2,454,764 2.29 2.38 2.29 139,100 0 1.1
30/12/2014
2.29
 3,044,956 2.21 2.29 2.18 246,000 0 1.9
29/12/2014
2.21
 4,348,800 2.29 2.35 2.21 2,300 0 0.0
26/12/2014
2.29
 1,739,520 2.35 2.35 2.29 5,300 0 0.0
25/12/2014
2.35
 2,068,989 2.41 2.41 2.18 716,800 1,100 5.9
24/12/2014
2.41
 2,577,882 2.38 2.41 2.35 503,200 8,000 4.1
23/12/2014
2.38
 2,609,900 2.35 2.41 2.32 613,000 8,000 5.0
22/12/2014
2.35
 1,653,659 2.27 2.38 2.27 175,000 3,000 1.4
19/12/2014
2.27
 7,600,087 2.35 2.38 2.27 2,260,300 5,785,400 -27.7
18/12/2014
2.35
 3,205,851 2.32 2.38 2.32 580,000 802,900 -1.8
17/12/2014
2.32
 3,988,490 2.44 2.44 2.27 20,000 339,000 -2.6
16/12/2014
2.44
 3,284,244 2.47 2.47 2.41 0 122,400 -1.0
15/12/2014
2.47
 2,947,452 2.52 2.52 2.47 171,000 257,800 -0.7
12/12/2014
2.52
 873,645 2.49 2.52 2.47 232,100 800 2.0
11/12/2014
2.49
 2,720,696 2.52 2.55 2.49 273,500 197,100 0.7
10/12/2014
2.52
 1,935,759 2.47 2.52 2.47 544,900 73,700 4.1
09/12/2014
2.47
 5,642,522 2.55 2.55 2.44 108,520 0 0.9
08/12/2014
2.55
 1,083,365 2.58 2.58 2.52 108,100 0 1.0
05/12/2014
2.58
 1,981,682 2.61 2.64 2.58 125,700 0 1.1
04/12/2014
2.61
 10,370,193 2.49 2.64 2.49 3,756,000 0 33.6
03/12/2014
2.49
 2,202,412 2.47 2.52 2.47 100,000 0 0.9
02/12/2014
2.47
 1,521,060 2.49 2.52 2.47 58,000 0 0.5
01/12/2014
2.49
 1,463,382 2.49 2.52 2.49 73,000 500 0.6
28/11/2014
2.49
 1,851,969 2.49 2.55 2.49 9,000 0 0.1
27/11/2014
2.49
 1,025,832 2.52 2.55 2.47 0 0 0
26/11/2014
2.52
 2,961,742 2.55 2.55 2.49 1,668,600 0 14.7
25/11/2014
2.55
 1,136,520 2.49 2.55 2.47 604,700 3,000 5.3
24/11/2014
2.49
 1,236,330 2.55 2.55 2.49 271,900 0 2.4
21/11/2014
2.55
 3,901,074 2.49 2.58 2.49 862,400 0 7.6
20/11/2014
2.49
 1,369,097 2.49 2.52 2.47 0 0 0
19/11/2014
2.49
 1,094,490 2.49 2.52 2.47 0 6,000 -0.1
18/11/2014
2.49
 1,581,518 2.52 2.52 2.49 0 141,400 -1.2
17/11/2014
2.52
 1,500,139 2.52 2.55 2.49 0 0 0
14/11/2014
2.52
 913,018 2.52 2.52 2.47 18,900 0 0.2
13/11/2014
2.52
 1,364,890 2.52 2.55 2.49 8,000 2,800 0.0
12/11/2014
2.52
 818,100 2.49 2.52 2.47 16,500 0 0.1
11/11/2014
2.49
 1,215,269 2.47 2.52 2.47 0 64 -0.0
10/11/2014
2.47
 804,700 2.49 2.52 2.47 4,000 47,100 -0.4
07/11/2014
2.49
 553,136 2.52 2.52 2.49 46,900 0 0.4
06/11/2014
2.52
 1,468,257 2.47 2.52 2.47 0 44,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |