Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.55
-0.20
(-1.70%)
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
(2026-08-12) 		-0.10 -0.84% 878,309,600 -12,942,782 0
11.50
12.20
11.55
2 tháng
(2026-07-13) 		-0.85 -6.75% 2,079,808,900 -1,243,185 0
11.20
12.80
11.55
3 tháng
(2026-06-15) 		-2.15 -15.47% 2,994,222,000 -24,151,280 0
11.20
14
11.55
6 tháng
(2026-03-16) 		-3.23 -21.57% 6,774,169,700 -33,337,779 12.3
11.20
15.55
11.55
12 tháng
(2025-09-16) 		-6.19 -34.50% 15,766,356,700 -98,011,379 -1,061.1
11.20
17.94
11.55
24 tháng
(2024-09-23) 		3.91 49.95% 27,771,359,100 -5,817,936 -525.9
7.65
18.78
11.55
36 tháng
(2023-09-27) 		3.70 45.98% 32,996,238,700 -126,798,114 -1,870.8
7.29
18.78
11.55
60 tháng
(2021-10-07) 		-0.44 -3.60% 40,693,446,500 -62,283,789 -1,257.5
4.73
18.78
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |