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)
28/11/2013
1.88
 1,378,303 1.88 1.91 1.88 170,000 821 1.2
27/11/2013
1.88
 1,950,108 1.88 1.91 1.88 409,400 41,800 2.6
26/11/2013
1.88
 692,322 1.91 1.91 1.88 0 35,000 -0.2
25/11/2013
1.91
 2,116,811 1.91 1.94 1.88 8,000 10,000 -0.0
22/11/2013
1.91
 1,630,960 1.91 1.94 1.88 286,300 0 2.0
21/11/2013
1.91
 8,238,525 1.91 1.96 1.91 302,600 1,003,700 -5.1
20/11/2013
1.91
 1,625,220 1.91 1.91 1.88 301,100 0 2.1
19/11/2013
1.91
 1,278,845 1.94 1.94 1.91 129,400 500 0.9
18/11/2013
1.94
 3,701,105 1.91 1.94 1.88 0 0 0
15/11/2013
1.91
 2,087,761 1.91 1.91 1.88 1,000 0 0.0
14/11/2013
1.91
 473,262 1.91 1.91 1.88 4,000 0 0.0
13/11/2013
1.91
 4,297,434 1.88 1.94 1.88 500,000 388,200 0.8
12/11/2013
1.88
 3,389,015 1.91 1.94 1.88 500,000 0 3.6
11/11/2013
1.91
 1,753,081 1.91 1.94 1.88 0 1,700 -0.0
08/11/2013
1.91
 1,157,315 1.91 1.94 1.88 0 0 0
07/11/2013
1.91
 4,836,589 1.91 1.94 1.88 1,508,500 300 10.7
06/11/2013
1.91
 5,135,307 1.86 1.94 1.86 517,900 10,100 3.6
05/11/2013
1.86
 554,377 1.88 1.88 1.86 4,200 100 0.0
04/11/2013
1.88
 1,270,609 1.86 1.88 1.83 100 0 0.0
01/11/2013
1.86
 990,760 1.86 1.86 1.83 510,000 0 3.5
31/10/2013
1.86
 1,175,926 1.86 1.88 1.86 852,800 34,900 5.6
30/10/2013
1.86
 1,019,204 1.86 1.88 1.86 367,200 0 2.5
29/10/2013
1.86
 1,453,692 1.86 1.86 1.83 380,000 0 2.6
28/10/2013
1.86
 1,486,681 1.88 1.88 1.83 576,600 5,010 3.9
25/10/2013
1.88
 2,797,653 1.86 1.88 1.86 1,129,400 0 7.8
24/10/2013
1.86
 2,536,405 1.91 1.91 1.86 658,800 0 4.6
23/10/2013
1.91
 4,257,420 1.86 1.91 1.86 1,806,000 11,000 12.6
22/10/2013
1.86
 2,400,204 1.88 1.91 1.86 558,800 0 3.9
21/10/2013
1.88
 6,575,662 1.86 1.91 1.86 1,651,000 0 11.6
18/10/2013
1.86
 1,576,936 1.86 1.88 1.83 560,800 0 3.9
17/10/2013
1.86
 6,267,833 1.83 1.88 1.83 2,337,500 100 16.1
16/10/2013
1.83
 2,904,303 1.80 1.86 1.80 1,517,000 0 10.3
15/10/2013
1.80
 1,485,616 1.80 1.83 1.77 580,000 1,000 3.9
14/10/2013
1.80
 2,538,954 1.80 1.83 1.77 876,900 0 5.9
11/10/2013
1.80
 1,240,372 1.80 1.83 1.80 758,100 5,000 5.1
10/10/2013
1.80
 2,165,475 1.83 1.86 1.80 500,000 0 3.4
09/10/2013
1.83
 1,933,228 1.86 1.86 1.80 30,200 0 0.2
08/10/2013
1.86
 2,602,824 1.86 1.86 1.80 3,000 0 0.0
07/10/2013
1.86
 5,723,889 1.83 1.88 1.80 310,000 0 2.1
04/10/2013
1.83
 2,291,455 1.83 1.86 1.80 690,000 100 4.7
03/10/2013
1.83
 7,452,226 1.80 1.88 1.83 772,600 934,300 -1.1
02/10/2013
1.80
 1,681,370 1.83 1.83 1.80 227,400 0 1.5
01/10/2013
1.83
 5,918,956 1.83 1.86 1.80 0 0 0
30/09/2013
1.83
 3,650,023 1.80 1.83 1.77 257,600 301,200 -0.3
27/09/2013
1.80
 1,656,535 1.80 1.80 1.77 256,900 0 1.7
26/09/2013
1.80
 1,736,973 1.80 1.83 1.77 125,500 0 0.8
25/09/2013
1.80
 4,313,677 1.80 1.83 1.75 129,600 0 0.9
24/09/2013
1.80
 4,269,292 1.80 1.80 1.75 200,000 0 1.3
23/09/2013
1.80
 2,912,950 1.83 1.83 1.75 504,000 50,000 3.0
20/09/2013
1.83
 36,613,521 1.80 1.83 1.77 35,434,900 440,000 237.0
19/09/2013
1.80
 6,140,284 1.77 1.83 1.77 3,933,100 200,000 25.1
18/09/2013
1.77
 6,278,261 1.83 1.86 1.77 4,058,100 134,000 26.4
17/09/2013
1.83
 7,515,310 1.86 1.88 1.80 11,000 0 0.1
16/09/2013
1.86
 22,558,898 1.75 1.91 1.77 5,646,000 470,800 35.9
13/09/2013
1.75
 1,269,146 1.75 1.75 1.59 0 0 0
12/09/2013
1.75
 1,453,086 1.69 1.75 1.69 0 0 0
11/09/2013
1.69
 2,186,606 1.72 1.75 1.69 0 0 0
10/09/2013
1.72
 1,617,439 1.72 1.75 1.56 0 0 0
09/09/2013
1.72
 1,678,492 1.75 1.75 1.69 0 0 0
06/09/2013
1.75
 3,006,005 1.75 1.77 1.72 0 100,000 -0.7
05/09/2013
1.75
 4,218,984 1.69 1.77 1.67 0 12,100 -0.1
04/09/2013
1.69
 1,367,272 1.72 1.75 1.69 0 16,500 -0.1
03/09/2013
1.72
 1,415,440 1.72 1.75 1.69 100 10,000 -0.1
30/08/2013
1.72
 1,734,055 1.69 1.72 1.69 21,100 0 0.1
29/08/2013
1.69
 1,559,556 1.72 1.75 1.69 100 19,800 -0.1
28/08/2013
1.72
 3,722,133 1.75 1.75 1.69 0 0 0
27/08/2013
1.75
 1,514,107 1.75 1.75 1.72 0 0 0
26/08/2013
1.75
 2,119,995 1.72 1.75 1.72 0 0 0
23/08/2013
1.72
 3,678,563 1.72 1.75 1.69 400,000 0 2.6
22/08/2013
1.72
 2,511,048 1.77 1.77 1.72 400,000 0 2.6
21/08/2013
1.77
 3,232,416 1.77 1.77 1.72 50,200 0 0.3
20/08/2013
1.77
 3,050,308 1.77 1.77 1.72 25,000 10,000 0.1
19/08/2013
1.77
 6,369,789 1.72 1.80 1.69 30,300 0 0.2
16/08/2013
1.72
 2,016,116 1.69 1.72 1.67 10,000 0 0.1
15/08/2013
1.69
 3,882,565 1.72 1.72 1.67 0 0 0
14/08/2013
1.72
 1,914,350 1.67 1.75 1.67 110,000 0 0.7
13/08/2013
1.67
 1,134,248 1.69 1.72 1.67 0 0 0
12/08/2013
1.69
 2,116,824 1.72 1.72 1.67 1,000 310,468 -1.9
09/08/2013
1.72
 1,403,052 1.72 1.72 1.69 0 462,950 -2.9
08/08/2013
1.72
 1,678,829 1.72 1.75 1.69 1,000 0 0.0
07/08/2013
1.72
 1,014,515 1.75 1.91 1.69 2,800 50 0.0
06/08/2013
1.75
 3,705,909 1.67 1.75 1.67 15,000 311,100 -1.9
05/08/2013
1.67
 1,597,601 1.72 1.72 1.67 10,000 0 0.1
02/08/2013
1.72
 528,083 1.72 1.75 1.72 30,000 0 0.2
01/08/2013
1.72
 453,872 1.72 1.75 1.69 1,000 0 0.0
31/07/2013
1.72
 508,360 1.72 1.83 1.69 0 0 0
30/07/2013
1.72
 1,148,014 1.69 1.72 1.69 0 0 0
29/07/2013
1.69
 1,702,329 1.75 1.75 1.61 35,000 0 0.2
26/07/2013
1.75
 2,782,800 1.75 1.77 1.72 1,300 692,100 -4.5
25/07/2013
1.75
 4,793,400 1.77 1.80 1.75 5,200 1,222,900 -8.0
24/07/2013
1.77
 1,330,100 1.80 1.80 1.77 1,000 196,800 -1.3
23/07/2013
1.80
 2,568,600 1.83 1.83 1.77 85,000 10,000 0.5
22/07/2013
1.83
 1,698,100 1.83 1.83 1.80 150,100 0 1.0
19/07/2013
1.83
 1,001,600 1.80 1.83 1.80 0 0 0
18/07/2013
1.80
 1,126,600 1.83 1.83 1.80 150,000 30,000 0.8
17/07/2013
1.83
 3,757,600 1.86 1.86 1.80 413,000 47,000 2.5
16/07/2013
1.86
 1,388,000 1.86 1.86 1.83 237,000 0 1.6
15/07/2013
1.86
 952,900 1.86 1.86 1.83 131,300 0 0.9
12/07/2013
1.86
 3,906,100 1.83 1.86 1.75 368,800 0 2.5
11/07/2013
1.83
 659,200 1.80 1.83 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |