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)
05/11/2014
2.47
 1,169,639 2.49 2.49 2.44 20,000 0 0.2
04/11/2014
2.49
 674,094 2.49 2.52 2.47 10,000 0 0.1
03/11/2014
2.49
 1,961,163 2.49 2.55 2.49 488,600 0 4.3
31/10/2014
2.49
 2,932,168 2.47 2.52 2.44 520,200 0 4.5
30/10/2014
2.47
 647,770 2.44 2.47 2.44 6,400 1,500 0.0
29/10/2014
2.44
 1,269,311 2.41 2.44 2.41 6,000 65,700 -0.5
28/10/2014
2.41
 2,600,652 2.38 2.44 2.35 2,600 137,400 -0.0
27/10/2014
2.38
 2,773,334 2.47 2.49 2.38 2,600 137,400 -1.1
24/10/2014
2.47
 2,015,873 2.47 2.49 2.44 0 6,000 -0.1
23/10/2014
2.47
 1,699,020 2.52 2.52 2.47 0 69,200 -0.6
22/10/2014
2.52
 1,002,208 2.52 2.55 2.49 2,000 131,400 -1.1
21/10/2014
2.52
 1,770,696 2.49 2.52 2.49 335,000 328,500 0.1
20/10/2014
2.49
 1,459,394 2.49 2.55 2.49 364,300 131,400 2.0
17/10/2014
2.49
 2,409,310 2.47 2.52 2.44 25,900 422,990 -0.0
16/10/2014
2.47
 9,333,836 2.55 2.58 2.47 25,900 422,990 -3.5
15/10/2014
2.55
 5,587,358 2.58 2.58 2.52 2,000 761,400 -6.8
14/10/2014
2.58
 4,133,221 2.61 2.64 2.58 5,000 0 0.0
13/10/2014
2.61
 7,248,815 2.67 2.67 2.61 0 0 0
10/10/2014
2.67
 3,702,718 2.70 2.72 2.64 300 4,000 -0.0
09/10/2014
2.70
 10,210,122 2.67 2.75 2.70 10,500 0 0.1
08/10/2014
2.67
 7,716,220 2.67 2.72 2.64 1,200 700,000 -6.6
07/10/2014
2.67
 3,086,059 2.67 2.70 2.64 500 0 0.0
06/10/2014
2.67
 7,313,065 2.64 2.72 2.61 6,400 350,000 -3.2
03/10/2014
2.64
 5,020,365 2.64 2.67 2.61 714,200 131,400 5.4
02/10/2014
2.64
 4,178,900 2.64 2.64 2.61 1,000 0 0.0
01/10/2014
2.64
 8,647,474 2.64 2.67 2.61 157,000 0 1.4
30/09/2014
2.64
 3,267,454 2.61 2.64 2.58 900,000 28,500 7.9
29/09/2014
2.61
 1,414,451 2.61 2.64 2.61 420,000 48,100 3.4
26/09/2014
2.61
 2,365,696 2.64 2.67 2.61 710,500 0 6.5
25/09/2014
2.64
 1,376,579 2.61 2.64 2.58 0 0 0
24/09/2014
2.61
 3,186,111 2.64 2.64 2.61 574,000 131,200 4.0
23/09/2014
2.64
 3,028,279 2.61 2.67 2.61 1,337,700 0 12.3
22/09/2014
2.61
 2,149,672 2.61 2.67 2.58 600,000 0 5.5
19/09/2014
2.61
 7,794,367 2.67 2.67 2.61 912,200 6,074,800 -47.0
18/09/2014
2.67
 5,344,084 2.67 2.72 2.64 0 4,000 -0.0
17/09/2014
2.67
 3,354,924 2.67 2.72 2.67 0 0 0
16/09/2014
2.67
 5,167,977 2.64 2.67 2.61 10,000 76,900 -0.6
15/09/2014
2.64
 6,588,936 2.70 2.72 2.64 0 76,900 -0.7
12/09/2014
2.70
 4,028,844 2.70 2.72 2.70 0 155,000 -1.5
11/09/2014
2.70
 2,850,009 2.72 2.72 2.67 0 111,100 -1.0
10/09/2014
2.72
 8,392,169 2.70 2.72 2.64 230,700 0 2.2
09/09/2014
2.70
 13,029,876 2.78 2.81 2.70 153,800 20,000 0.0
08/09/2014
2.78
 6,398,252 2.81 2.84 2.78 1,181,200 0 0.0
05/09/2014
2.81
 5,408,769 2.81 2.81 2.78 231,800 0 2.3
04/09/2014
2.81
 3,879,179 2.78 2.81 2.75 400 503,000 -4.8
03/09/2014
2.78
 9,449,936 2.72 2.87 2.72 100 7,000 -0.0
29/08/2014
2.72
 9,719,139 2.64 2.75 2.61 188,200 442,000 -2.4
28/08/2014
2.64
 4,338,460 2.64 2.67 2.61 0 105,000 -0.0
27/08/2014
2.64
 4,343,922 2.67 2.92 2.64 0 171,700 -0.0
26/08/2014
2.67
 10,905,879 2.64 2.81 2.61 0 171,700 -1.6
25/08/2014
2.64
 6,647,429 2.55 2.67 2.55 76,900 0 0.0
22/08/2014
2.55
 3,675,234 2.55 2.61 2.52 11,600 0 0.0
21/08/2014
2.55
 2,626,665 2.55 2.58 2.55 11,600 0 0.1
20/08/2014
2.55
 1,798,671 2.55 2.58 2.52 0 0 0
19/08/2014
2.55
 2,023,150 2.58 2.61 2.55 0 0 0
18/08/2014
2.58
 3,642,396 2.58 2.61 2.55 0 0 0
15/08/2014
2.58
 1,708,254 2.58 2.61 2.55 5,800 0 0.1
14/08/2014
2.58
 2,987,327 2.55 2.64 2.55 0 100 -0.0
13/08/2014
2.55
 1,472,411 2.52 2.58 2.52 0 100 -0.0
12/08/2014
2.52
 690,591 2.55 2.58 2.52 0 69,700 -0.6
11/08/2014
2.55
 974,783 2.58 2.61 2.55 1,400 0 0.0
08/08/2014
2.58
 3,051,450 2.55 2.61 2.55 0 300 -0.0
07/08/2014
2.55
 1,319,750 2.52 2.55 2.49 20,000 0 0.2
06/08/2014
2.52
 2,085,488 2.52 2.55 2.49 10,000 0 0.1
05/08/2014
2.52
 2,105,707 2.49 2.55 2.49 20,000 300 0.2
04/08/2014
2.49
 1,473,465 2.49 2.52 2.47 20,000 0 0.2
01/08/2014
2.49
 2,289,005 2.52 2.52 2.47 0 0 0
31/07/2014
2.52
 2,279,876 2.49 2.52 2.47 0 0 0
30/07/2014
2.49
 1,490,594 2.47 2.49 2.44 3,500 0 0.0
29/07/2014
2.47
 1,365,028 2.47 2.49 2.44 105,400 6,000 0.9
28/07/2014
2.47
 4,102,326 2.52 2.55 2.44 5,500 0 0.0
25/07/2014
2.52
 1,566,653 2.55 2.58 2.52 76,500 0 0.7
24/07/2014
2.55
 2,698,348 2.55 2.58 2.52 153,000 750,000 -5.3
23/07/2014
2.55
 1,690,567 2.58 2.61 2.55 0 0 0
22/07/2014
2.58
 1,728,105 2.61 2.64 2.58 0 50,000 -0.5
21/07/2014
2.61
 2,679,039 2.64 2.67 2.61 138,300 0 1.3
18/07/2014
2.64
 2,918,856 2.61 2.64 2.58 310,000 0 2.8
17/07/2014
2.61
 1,188,928 2.61 2.64 2.58 0 0 0
16/07/2014
2.61
 4,305,816 2.61 2.70 2.61 500 46,000 -0.4
15/07/2014
2.61
 924,482 2.61 2.64 2.35 1,400 0 0.0
14/07/2014
2.61
 1,721,125 2.64 2.64 2.58 1,400 0 0.0
11/07/2014
2.64
 2,377,123 2.61 2.64 2.58 2,500 0 0.0
10/07/2014
2.61
 4,030,699 2.67 2.70 2.61 300 26,100 -0.2
09/07/2014
2.67
 2,758,763 2.70 2.75 2.67 1,000 0 0.0
08/07/2014
2.70
 6,491,812 2.64 2.70 2.58 0 1,500 -0.0
07/07/2014
2.64
 2,416,262 2.67 2.70 2.64 3,000 0 0.0
04/07/2014: Cổ tức tiền mặt tỉ lệ: 7.5%
04/07/2014
2.67
 4,113,877 2.62 2.72 2.64 63,200 0 0.6
03/07/2014
2.62
 10,210,713 2.60 2.68 2.60 35,600 400 0.3
02/07/2014
2.60
 2,427,072 2.57 2.60 2.54 39,900 76,300 -0.4
01/07/2014
2.57
 3,417,551 2.57 2.60 2.54 76,300 35,000 0.4
30/06/2014
2.57
 5,975,529 2.46 2.62 2.49 14,000 63,000 -0.5
27/06/2014
2.46
 2,593,501 2.46 2.49 2.23 76,300 0 0.7
26/06/2014
2.46
 7,517,475 2.44 2.49 2.44 167,100 102,000 0.6
25/06/2014
2.44
 2,296,917 2.41 2.44 2.41 152,600 0 1.4
24/06/2014
2.41
 2,785,574 2.39 2.44 2.39 800,900 0 7.3
23/06/2014
2.39
 788,595 2.44 2.44 2.23 293,600 0 2.7
20/06/2014
2.44
 5,085,890 2.41 2.44 2.33 3,800,000 382,100 31.4
19/06/2014
2.41
 3,053,750 2.44 2.44 2.36 800 0 0.0
18/06/2014
2.44
 4,831,163 2.44 2.49 2.41 32,000 0 0.3
17/06/2014
2.44
 2,833,508 2.41 2.46 2.39 341,400 0 3.1

Chính sách bảo mật | Điều khoản sử dụng |