Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

13.80
0.15
(1.10%)
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
(2026-05-13) 		-0.35 -2.50% 1,083,656,900 3,118,683 0
13.55
14
13.80
2 tháng
(2026-04-13) 		-1.35 -9% 2,322,572,400 -11,999,117 0
13.55
15.55
13.80
3 tháng
(2026-03-16) 		-1.33 -8.89% 3,721,461,200 -13,051,845 12.3
13.55
15.55
13.80
6 tháng
(2025-12-15) 		-2.02 -12.90% 7,517,259,400 -50,489,245 -582.8
13.55
16.76
13.80
12 tháng
(2025-06-17) 		2.14 18.56% 18,523,933,100 -5,059,449 -294.1
11.21
18.78
13.80
24 tháng
(2024-06-24) 		5.46 66.58% 25,651,009,600 4,003,491 -636.3
7.65
18.78
13.80
36 tháng
(2023-06-28) 		5.72 72.18% 31,309,351,600 -112,630,980 -1,929.3
7.29
18.78
13.80
60 tháng
(2021-07-08) 		1.50 12.38% 38,708,114,257 -42,923,542 -1,280.8
4.73
18.78
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2025
11.30
 47,485,100 11.35 11.47 11.22 1,081,100 154,900 0
15/05/2025
11.51
 167,912,500 10.88 11.68 10.80 22,352,601 287,957 0
14/05/2025
10.93
 52,912,000 10.93 11.01 10.84 2,812,900 87,040 0
13/05/2025
11.01
 75,244,700 11.09 11.22 10.93 805,400 1,856,700 0
12/05/2025
11.05
 84,700,800 10.84 11.05 10.72 723,600 100,000 0
09/05/2025
10.84
 70,367,000 10.67 10.93 10.63 1,421,900 988,500 0
08/05/2025
10.84
 89,234,400 10.67 11.01 10.50 4,794,700 932,900 0
07/05/2025
10.50
 47,330,800 10.46 10.59 10.38 2,737,800 178,700 0
06/05/2025
10.50
 54,119,300 10.67 10.80 10.50 1,688,600 1,040,600 0
05/05/2025
10.67
 59,601,000 10.72 10.72 10.38 109,900 404,800 0
29/04/2025
10.59
 53,420,500 10.67 10.88 10.46 86,000 155,247 -0.9
28/04/2025
10.67
 54,229,900 10.76 10.76 10.42 89,100 1,132,885 -13.1
25/04/2025
10.76
 71,720,900 10.84 10.88 10.55 1,670,500 6,118,334 -57.2
24/04/2025
10.84
 87,203,400 10.84 10.93 10.55 901,600 6,724,525 -74.8
23/04/2025
10.93
 101,204,700 11.26 11.26 10.76 2,297,380 6,695,473 -57.5
22/04/2025
11.09
 222,722,800 10.97 11.22 10.34 3,989,484 4,392,600 -5.6
21/04/2025
11.09
 82,480,800 11.01 11.14 10.80 6,625,645 1,604,799 65.0
18/04/2025
10.80
 156,329,700 10.21 10.80 10.21 7,631,900 1,669,937 76.0
17/04/2025
10.13
 45,595,600 9.96 10.21 9.92 566,759 3,065,360 -29.9
16/04/2025
10.08
 44,580,900 10.00 10.17 9.87 2,278,467 942,166 15.9
15/04/2025
10.00
 58,398,700 10.13 10.17 9.83 411,700 3,481,521 -36.6
14/04/2025
10.21
 47,312,300 10.21 10.25 10.04 168,400 8,275,100 -97.7
11/04/2025
10.21
 103,440,900 10.00 10.21 9.66 2,708,450 9,120,348 -76.4
10/04/2025
9.83
 18,928,700 9.83 9.83 9.83 65,200 36,400 0.3
09/04/2025
9.20
 62,991,200 8.91 9.62 8.91 7,962,100 5,650,912 24.5
08/04/2025
9.45
 68,958,700 9.87 9.87 9.45 528,400 3,507,200 -34.2
04/04/2025
10.13
 138,064,300 9.20 10.13 9.16 19,112,746 4,156,809 167.7
03/04/2025
9.83
 74,320,400 10.08 10.25 9.83 2,238,415 3,665,985 -17.3
02/04/2025
10.55
 47,059,100 10.50 10.67 10.42 2,407,915 4,121,800 -21.7
01/04/2025
10.46
 36,192,500 10.46 10.50 10.21 1,211,300 1,392,870 -2.3
31/03/2025
10.46
 56,642,800 10.59 10.59 10.25 996,875 5,613,563 -57.6
28/03/2025
10.67
 32,388,300 10.76 10.76 10.50 387,721 4,778,584 -55.4

Chính sách bảo mật | Điều khoản sử dụng |