Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.20
-0.20
(-1.75%)
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
(2026-06-29) 		-2.15 -15.81% 1,054,904,900 -7,224,726 0
11.40
13.70
11.40
2 tháng
(2026-05-29) 		-2.35 -17.03% 2,055,671,800 -716,186 0
11.40
14
11.40
3 tháng
(2026-04-29) 		-3.10 -21.31% 3,070,861,600 -7,458,216 0
11.40
14.55
11.40
6 tháng
(2026-01-29) 		-4.27 -27.17% 6,945,267,200 -40,180,855 -267.5
11.40
15.97
11.40
12 tháng
(2025-08-04) 		-4.77 -29.42% 17,399,856,100 -121,843,464 -1,549.4
11.40
18.78
11.40
24 tháng
(2024-08-07) 		3.50 44.03% 26,618,253,700 -608,612 -586.1
7.65
18.78
11.40
36 tháng
(2023-08-14) 		2.06 21.93% 32,188,266,200 -140,812,490 -2,178.8
7.29
18.78
11.40
60 tháng
(2021-08-23) 		-0.39 -3.32% 39,685,690,841 -50,974,477 -1,247.6
4.73
18.78
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
17.00
 85,643,500 17.20 17.20 16.80 765,500 10,858,800 -173.7
06/10/2025
17.15
 114,772,800 16.51 17.25 16.46 5,611,500 11,241,000 -97.4
03/10/2025
16.46
 64,643,400 16.66 16.80 16.46 4,133,000 9,853,600 -96.7
02/10/2025
16.76
 63,664,700 16.76 16.90 16.46 1,112,700 4,984,300 -65.7
01/10/2025
16.71
 47,501,700 16.66 16.85 16.51 918,800 5,402,700 -75.8
30/09/2025
16.66
 102,650,400 16.61 16.76 16.16 5,523,800 618,800 81.1
29/09/2025
16.56
 78,599,700 16.80 17.25 16.56 1,992,000 5,514,000 -60.3
26/09/2025
16.95
 66,856,500 17.05 17.10 16.66 1,214,100 10,925,400 -166.2
25/09/2025
17.10
 61,984,100 17.10 17.20 16.66 2,213,700 1,343,000 14.7
24/09/2025
17.10
 191,797,400 16.85 17.25 16.11 2,164,900 4,130,200 -33.1
23/09/2025
16.76
 142,502,100 17.05 17.30 16.71 9,249,300 1,413,700 135.0
22/09/2025
17.15
 78,597,200 17.49 17.49 16.90 1,571,700 2,942,000 -23.5
19/09/2025
17.49
 82,717,900 17.59 17.69 17.35 8,999,000 7,135,100 33.0
18/09/2025
17.59
 59,508,100 17.74 17.94 17.40 1,604,400 1,882,600 -4.8
17/09/2025
17.79
 64,713,500 17.74 17.89 17.59 445,400 1,158,000 -12.9
16/09/2025
17.94
 87,193,100 17.54 17.99 17.49 1,046,500 3,568,500 -45.5
15/09/2025
17.54
 93,174,400 17.30 17.69 17.05 1,484,000 1,759,400 -4.8
12/09/2025
17.30
 51,664,500 17.59 17.59 17.20 375,600 2,511,700 -37.6
11/09/2025
17.54
 88,707,100 17.35 17.54 16.90 900,600 7,197,300 -109.5
10/09/2025
17.54
 52,450,900 17.45 17.54 17.10 1,045,900 699,800 6.1
09/09/2025
17.35
 70,080,800 17.05 17.45 16.95 2,103,200 3,439,900 -23.3
08/09/2025
17.00
 124,526,200 17.54 17.69 16.95 8,210,100 668,500 132.0
05/09/2025
17.74
 131,953,500 18.78 18.83 17.64 4,698,500 603,200 73.9
04/09/2025
18.58
 89,129,600 18.83 18.92 18.53 834,000 1,325,700 -9.3
03/09/2025
18.78
 95,659,800 18.68 18.83 18.23 687,100 1,975,500 -24.2
29/08/2025
18.53
 124,638,900 18.38 18.53 17.79 1,666,400 7,843,300 -114.3
28/08/2025
18.14
 152,824,000 17.45 18.28 17.20 811,791 12,058,500 0
27/08/2025
17.40
 103,800,500 17.54 17.84 17.30 527,500 9,395,300 -158.8
26/08/2025
17.15
 86,340,400 15.97 17.15 15.97 6,146,500 2,833,200 54.4
25/08/2025
16.07
 113,188,300 17.20 17.25 16.02 8,763,700 3,785,300 80.7
22/08/2025
17.00
 166,243,400 18.04 18.23 17.00 5,554,100 8,602,800 -56.5
21/08/2025
18.23
 85,261,700 18.14 18.58 18.04 2,347,900 1,325,600 19.0
20/08/2025
18.04
 162,557,300 18.14 18.23 17.25 16,228,800 4,735,000 206.5
19/08/2025
18.23
 134,077,200 18.23 18.83 18.14 7,586,100 9,009,900 -26.7
18/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
18/08/2025
18.58
 103,905,200 19.02 19.17 18.53 2,064,600 15,969,500 -264.7
15/08/2025
18.19
 120,150,100 18.23 18.75 17.62 4,071,000 10,833,500 -137.8
14/08/2025
17.79
 119,253,100 17.05 18.01 17.01 1,881,000 8,409,000 -132.5
13/08/2025
16.88
 115,023,600 16.62 17.10 16.49 9,982,000 3,252,500 129.9
12/08/2025
16.49
 66,086,100 16.83 16.83 16.40 1,884,600 6,063,100 -79.5
11/08/2025
16.66
 113,985,100 16.40 16.92 16.22 10,847,300 5,121,900 108.7
08/08/2025
16.27
 94,649,800 16.57 16.88 16.14 2,909,700 3,527,200 -11.8
07/08/2025
16.44
 92,391,700 16.57 16.92 16.09 6,973,000 4,767,700 41.4
06/08/2025
16.35
 92,287,300 16.22 16.66 16.01 5,192,600 4,789,700 7.5
05/08/2025
16.01
 176,220,400 17.10 17.18 15.26 4,047,900 16,055,100 -231.8
04/08/2025
16.22
 91,138,400 15.18 16.22 15.18 6,493,000 2,527,600 74.5
01/08/2025
15.18
 120,276,600 15.26 15.39 14.87 15,488,300 6,678,300 152.1
31/07/2025
15.00
 181,312,600 14.96 15.00 14.48 3,100,300 7,736,000 -79.4
30/07/2025
14.04
 142,533,300 13.82 14.04 13.43 11,044,900 330,000 170.2
29/07/2025
13.13
 152,873,400 14.39 14.52 13.13 10,039,700 7,116,400 45.9
28/07/2025
14.04
 137,745,500 13.21 14.04 13.21 22,150,200 931,200 334.3
25/07/2025
13.13
 59,211,800 13.26 13.30 13.08 735,700 5,642,500 -74.1
24/07/2025
13.13
 93,426,700 12.78 13.48 12.73 8,368,500 1,247,900 106.0
23/07/2025
12.78
 80,136,000 12.82 13.00 12.65 595,600 8,376,900 -114.3
22/07/2025
12.73
 63,416,800 12.73 12.78 12.56 319,800 11,025,800 -155.4
21/07/2025
12.73
 101,954,800 12.47 12.87 12.43 9,557,400 5,056,300 64.2
18/07/2025
12.39
 78,343,400 12.52 12.65 12.30 4,436,100 5,373,300 -12.8
17/07/2025
12.47
 66,954,100 12.47 12.60 12.34 3,855,600 6,782,500 -41.7
16/07/2025
12.43
 51,787,700 12.30 12.52 12.25 2,685,500 3,644,000 -13.6
15/07/2025
12.30
 77,807,300 12.34 12.65 12.30 9,706,300 3,242,600 92.7
14/07/2025
12.34
 45,614,600 12.43 12.47 12.17 1,919,700 2,345,700 -6.0
11/07/2025
12.39
 68,513,300 12.56 12.56 12.30 3,178,614 11,486,688 0
10/07/2025
12.52
 77,622,200 12.25 12.56 12.17 12,103,001 1,791,722 0
09/07/2025
12.21
 111,615,300 12.39 12.56 12.17 19,489,200 708,800 0
08/07/2025
12.34
 62,936,000 12.30 12.47 12.17 11,384,400 164,200 159.0
07/07/2025
12.12
 249,681,700 11.34 12.12 11.34 42,314,000 1,012,500 553.2
04/07/2025
11.34
 28,615,900 11.30 11.38 11.25 3,184,300 106,000 40.0
03/07/2025
11.34
 52,328,600 11.30 11.43 11.21 135,200 173,900 -0.5
02/07/2025
11.30
 38,438,500 11.21 11.34 11.16 320,100 28,100 3.8
01/07/2025
11.21
 47,361,400 11.25 11.30 11.12 16,700 219,700 -2.6
30/06/2025
11.25
 32,595,900 11.30 11.34 11.25 407,700 257,200 2.0
27/06/2025
11.30
 88,859,200 11.43 11.60 11.25 25,600 898,400 -11.4
26/06/2025
11.43
 42,889,100 11.38 11.43 11.25 97,700 165,400 -0.9
25/06/2025
11.38
 64,567,200 11.34 11.38 11.21 107,700 4,993,800 -63.4
24/06/2025
11.34
 38,105,400 11.38 11.43 11.30 983,400 2,932,600 -25.3
23/06/2025
11.34
 42,284,200 11.34 11.38 11.25 42,700 3,199,000 -41.0
20/06/2025
11.43
 59,502,700 11.34 11.43 11.30 7,858,200 1,334,600 85.3
19/06/2025
11.34
 51,346,200 11.43 11.64 11.34 612,300 66,500 7.2
18/06/2025
11.47
 49,657,700 11.47 11.51 11.38 4,124,900 182,900 51.8
17/06/2025
11.51
 38,600,500 11.43 11.51 11.38 2,752,400 456,100 30.1
16/06/2025
11.43
 36,540,400 11.25 11.43 11.21 728,000 2,032,400 -16.9
13/06/2025
11.25
 66,942,100 11.47 11.47 11.16 143,400 4,428,100 -55.4
12/06/2025
11.60
 115,563,700 11.56 11.91 11.47 588,600 8,379,900 -104.8
11/06/2025
11.60
 49,394,100 11.47 11.64 11.34 391,200 1,813,600 -19.0
10/06/2025
11.47
 53,433,300 11.34 11.51 11.30 1,474,000 225,700 16.2
09/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2025
11.38
 50,885,100 11.51 11.56 11.25 616,500 6,380,100 -75.1
06/06/2025
11.51
 42,661,600 11.51 11.60 11.39 63,900 3,060,400 -40.9
05/06/2025
11.51
 33,522,900 11.56 11.60 11.47 182,500 473,700 -4.0
04/06/2025
11.60
 53,770,800 11.68 11.85 11.60 2,559,700 2,847,300 -4.2
03/06/2025
11.68
 95,228,600 11.51 11.81 11.43 11,903,700 384,600 158.7
02/06/2025
11.51
 56,189,900 11.26 11.51 11.22 7,073,300 69,300 94.9
30/05/2025
11.39
 87,199,800 11.43 11.51 11.18 3,997,600 869,700 41.9
29/05/2025
11.43
 76,820,600 11.51 11.89 11.43 298,100 3,396,300 -43.1
28/05/2025
11.60
 52,642,000 11.60 11.60 11.39 174,900 2,555,100 -32.6
27/05/2025
11.60
 104,817,100 11.43 11.81 11.26 1,351,300 4,426,500 -41.8
26/05/2025
11.43
 91,609,200 11.35 11.64 11.18 1,529,400 2,380,700 -11.7
23/05/2025
11.35
 44,765,900 11.35 11.35 11.18 1,219,700 627,300 7.9
22/05/2025
11.30
 76,307,600 11.35 11.43 11.14 3,432,503 1,174,100 0
21/05/2025
11.35
 78,342,700 11.26 11.43 11.09 2,159,100 3,768,600 -21.1
20/05/2025
11.22
 90,886,200 11.26 11.43 11.14 896,700 14,039,800 -176.1
19/05/2025
11.22
 59,670,700 11.22 11.30 11.09 602,103 615,350 0

Chính sách bảo mật | Điều khoản sử dụng |