Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16.75
-0.55
(-3.18%)
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
(2025-11-05) 		1.10 6.79% 1,381,546,600 21,408,400 348.9
15.30
17.35
16.75
2 tháng
(2025-10-06) 		-0.10 -0.57% 3,641,514,700 -10,488,500 -191.5
15.30
18.20
16.75
3 tháng
(2025-09-08) 		0.05 0.29% 5,315,048,400 -31,328,300 -549.2
15.30
18.20
16.75
6 tháng
(2025-06-09) 		5.75 49.80% 11,017,488,100 24,176,796 -0.1
11.37
19.05
16.75
12 tháng
(2024-12-10) 		9.35 117.60% 16,104,023,800 61,894,032 8.6
7.76
19.05
16.75
24 tháng
(2023-12-18) 		9.43 119.75% 21,189,073,300 -26,199,356 -970.3
7.76
19.05
16.75
36 tháng
(2022-12-21) 		10.78 165.51% 25,947,015,600 -53,236,588 -1,295.2
6
19.05
16.75
60 tháng
(2020-12-31) 		10.52 155.25% 34,439,499,203 -1,821,565 -819.9
4.80
19.05
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2014
2.39
 7,428,300 2.61 2.61 2.39 148,100 292,800 -1.3
29/04/2014
2.61
 2,044,249 2.58 2.61 2.55 7,000 95,900 -0.9
28/04/2014
2.58
 2,895,448 2.61 2.66 2.58 65,800 323,700 -2.5
25/04/2014
2.61
 3,852,991 2.61 2.66 2.61 104,600 190,900 -0.8
24/04/2014
2.61
 3,149,484 2.64 2.64 2.58 55,000 0 0.5
23/04/2014
2.64
 5,394,101 2.69 2.74 2.64 138,800 187,800 -0.5
22/04/2014
2.69
 7,788,547 2.55 2.69 2.50 158,800 247,200 -0.8
21/04/2014
2.55
 7,193,236 2.72 2.82 2.55 72,400 145,800 -0.7
18/04/2014
2.72
 8,254,158 2.93 2.93 2.72 22,000 0 0.2
17/04/2014
2.93
 4,484,092 2.85 2.96 2.88 138,600 233,410 -1.0
16/04/2014
2.85
 10,031,410 2.90 2.96 2.80 150,800 174,000 -0.3
15/04/2014
2.90
 13,991,364 2.96 3.04 2.90 138,600 22,000 1.3
14/04/2014
2.96
 5,907,932 2.98 3.09 2.93 138,600 750,300 -6.8
11/04/2014
2.98
 14,766,531 2.88 3.04 2.85 158,600 3,000 1.7
10/04/2014
2.88
 4,287,634 2.93 2.96 2.88 143,600 88,100 0.6
08/04/2014
2.93
 6,549,640 2.93 2.96 2.90 230,600 200,800 0.3
07/04/2014
2.93
 5,492,848 2.88 2.96 2.85 148,600 208,600 -0.7
04/04/2014
2.88
 5,365,446 2.93 2.96 2.85 167,600 2,116,500 -20.9
03/04/2014
2.93
 8,531,572 2.85 2.93 2.77 87,300 214,600 -1.4
02/04/2014
2.85
 9,100,427 2.74 2.85 2.72 3,900 201,200 -2.0
01/04/2014
2.74
 15,090,892 2.98 3.01 2.74 500 7,200 -0.1
31/03/2014
2.98
 5,462,557 3.07 3.09 2.98 100 149,300 -1.7
28/03/2014
3.07
 5,006,151 3.04 3.15 3.04 0 228,600 -2.6
27/03/2014
3.04
 5,743,619 3.12 3.15 3.01 1,000 691,900 -7.9
26/03/2014
3.12
 15,571,746 3.09 3.15 2.93 2,115,700 211,000 21.9
25/03/2014
3.09
 14,291,914 3.25 3.28 3.04 73,400 2,670,100 -30.7
24/03/2014
3.25
 12,939,876 3.12 3.28 3.15 102,400 15,000 1.0
21/03/2014
3.12
 23,617,117 3.12 3.28 3.12 3,150,100 12,962,000 -113.7
20/03/2014
3.12
 18,830,263 2.98 3.12 2.88 1,000 3,574,900 -40.3
19/03/2014
2.98
 31,416,689 2.72 2.98 2.69 49,000 6,354,000 -66.5
18/03/2014
2.72
 10,015,654 2.72 2.74 2.69 50,000 2,593,800 -25.7
17/03/2014
2.72
 12,035,753 2.66 2.74 2.64 68,000 200 0.7
14/03/2014
2.66
 17,514,168 2.55 2.69 2.53 213,700 1,647,000 -14.1
13/03/2014
2.55
 9,835,395 2.50 2.55 2.47 238,700 150,370 0.8
12/03/2014
2.50
 9,720,530 2.50 2.53 2.45 255,700 99,600 1.4
11/03/2014
2.50
 7,984,131 2.50 2.53 2.47 201,700 2,000 1.9
10/03/2014
2.50
 5,885,519 2.50 2.53 2.47 227,200 252,400 -0.2
07/03/2014
2.50
 10,682,868 2.50 2.50 2.45 521,100 1,292,400 -7.1
06/03/2014
2.50
 10,208,118 2.42 2.50 2.39 235,200 13,600 2.0
05/03/2014
2.42
 5,043,139 2.39 2.47 2.39 706,700 446,100 2.4
04/03/2014
2.39
 14,202,475 2.42 2.42 2.34 766,200 2,065,800 -11.5
03/03/2014
2.42
 10,936,575 2.50 2.50 2.39 768,400 12,000 6.9
28/02/2014
2.50
 7,889,962 2.42 2.50 2.42 236,100 92,700 1.3
27/02/2014
2.42
 15,252,870 2.39 2.55 2.39 200,800 31,500 1.5
26/02/2014
2.39
 9,481,046 2.31 2.39 2.31 272,700 100 2.4
25/02/2014
2.31
 11,128,416 2.34 2.37 2.26 315,700 450,000 -1.1
24/02/2014
2.34
 4,224,649 2.31 2.34 2.29 207,700 0 1.8
21/02/2014
2.31
 10,425,453 2.29 2.34 2.20 327,200 0 2.8
20/02/2014
2.29
 16,873,253 2.42 2.45 2.23 386,700 60,700 2.9
19/02/2014
2.42
 15,842,750 2.29 2.42 2.29 505,400 32,000 4.1
18/02/2014
2.29
 15,312,270 2.15 2.34 2.15 1,545,400 8,100 12.7
17/02/2014
2.15
 15,604,869 2.10 2.20 2.07 1,440,500 26,500 11.2
14/02/2014
2.10
 10,388,605 2.07 2.12 2.07 1,236,100 960,000 2.1
13/02/2014
2.07
 6,152,479 2.07 2.10 2.04 1,130,900 4,000 8.7
12/02/2014
2.07
 5,976,109 2.04 2.07 2.02 1,509,600 42 11.5
11/02/2014
2.04
 8,151,029 2.07 2.12 2.04 729,400 100 5.7
10/02/2014
2.07
 7,675,996 2.02 2.10 2.02 393,400 9,000 2.9
07/02/2014
2.02
 11,491,608 1.96 2.07 1.96 897,900 101,000 6.0
06/02/2014
1.96
 3,385,820 1.94 1.96 1.91 614,000 29,900 4.2
27/01/2014
1.94
 2,570,782 1.94 1.94 1.91 204,900 120,600 0.6
24/01/2014
1.94
 1,804,945 1.94 1.96 1.91 270,400 79,900 1.4
23/01/2014
1.94
 2,157,230 1.94 1.96 1.91 265,400 0 1.9
22/01/2014
1.94
 8,341,287 1.94 1.99 1.91 1,267,800 100,100 8.5
21/01/2014
1.94
 4,373,193 1.94 1.96 1.91 1,707,600 5,200 12.3
20/01/2014
1.94
 4,488,333 1.91 1.96 1.91 1,043,200 0 7.5
17/01/2014
1.91
 11,885,727 1.88 1.99 1.86 1,195,600 700 8.5
16/01/2014
1.88
 1,643,518 1.86 1.88 1.86 893,500 0 6.2
15/01/2014
1.86
 3,604,199 1.86 1.88 1.83 104,700 4,000 0.7
14/01/2014
1.86
 2,798,887 1.88 1.88 1.86 101,700 45,400 0.4
13/01/2014
1.88
 2,070,307 1.86 1.88 1.86 288,400 0 2.0
10/01/2014
1.86
 1,626,869 1.88 1.91 1.86 242,300 0 1.7
09/01/2014
1.88
 5,925,616 1.86 1.91 1.86 697,700 0 4.9
08/01/2014
1.86
 1,438,058 1.86 1.88 1.86 227,600 0 1.6
07/01/2014
1.86
 3,528,757 1.83 1.88 1.67 784,000 3,000 5.4
06/01/2014
1.83
 2,464,187 1.83 1.86 1.80 0 0 0
03/01/2014
1.83
 1,101,674 1.83 1.86 1.80 83,600 0 0.6
02/01/2014
1.83
 1,001,762 1.86 1.86 1.83 3,000 0 0.0
31/12/2013
1.86
 2,169,839 1.83 1.86 1.80 8,000 0 0.1
30/12/2013
1.83
 3,405,133 1.86 1.86 1.80 12,000 26,900 -0.1
27/12/2013
1.86
 4,177,182 1.83 1.86 1.80 11,000 1,000 0.1
26/12/2013
1.83
 1,360,126 1.86 1.86 1.83 6,000 0 0.0
25/12/2013
1.86
 1,880,155 1.86 1.86 1.83 0 0 0
24/12/2013
1.86
 2,843,458 1.88 1.88 1.86 2,500 100,900 -0.7
23/12/2013
1.88
 4,109,907 1.83 1.91 1.86 10,000 0 0.1
20/12/2013
1.83
 10,939,206 1.88 1.91 1.83 1,609,100 8,315,100 -45.6
19/12/2013
1.88
 7,675,690 1.83 1.88 1.83 350,075 4,593,700 -29.2
18/12/2013
1.83
 782,359 1.86 1.86 1.83 50,200 130,000 -0.5
17/12/2013
1.86
 469,270 1.83 1.86 1.83 0 0 0
16/12/2013
1.83
 2,942,521 1.86 1.86 1.83 0 130,000 -0.9
13/12/2013
1.86
 1,168,180 1.86 1.88 1.86 400,600 0 2.8
12/12/2013
1.86
 1,415,198 1.86 1.88 1.83 616,400 42,000 4.0
11/12/2013
1.86
 5,748,843 1.88 1.88 1.83 139,400 1,118,400 -6.8
10/12/2013
1.88
 349,105 1.88 1.88 1.86 0 0 0
09/12/2013
1.88
 2,817,329 1.86 1.88 1.86 274,800 0 1.9
06/12/2013
1.86
 948,795 1.88 1.88 1.86 0 0 0
05/12/2013
1.88
 1,370,085 1.88 1.88 1.86 0 37,800 -0.3
04/12/2013
1.88
 3,391,192 1.91 1.91 1.88 163,100 20,000 1.0
03/12/2013
1.91
 1,487,296 1.88 1.91 1.86 67,700 10,000 0.4
02/12/2013
1.88
 2,627,498 1.88 1.91 1.86 305,200 0 2.1
29/11/2013
1.88
 1,383,404 1.88 1.91 1.88 480,700 0 3.4

Chính sách bảo mật | Điều khoản sử dụng |