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)
16/06/2014
2.41
 2,765,418 2.44 2.46 2.41 223,700 0 2.0
13/06/2014
2.44
 3,096,160 2.41 2.46 2.39 227,100 0 2.1
12/06/2014
2.41
 3,545,548 2.44 2.46 2.41 69,800 900 0.6
11/06/2014
2.44
 4,323,231 2.33 2.46 2.33 189,600 0 1.7
10/06/2014
2.33
 2,302,481 2.36 2.39 2.33 139,600 0 1.2
09/06/2014
2.36
 4,060,592 2.39 2.41 2.36 189,000 0 1.7
06/06/2014
2.39
 2,031,595 2.33 2.39 2.31 76,100 69,800 0.1
05/06/2014
2.33
 1,872,529 2.31 2.36 2.28 0 69,857 -0.6
04/06/2014
2.31
 5,411,985 2.36 2.39 2.28 5,000 0 0.0
03/06/2014
2.36
 1,740,948 2.33 2.39 2.31 140,600 0 1.3
02/06/2014
2.33
 4,714,473 2.41 2.41 2.33 361,400 3,400 3.2
30/05/2014
2.41
 4,045,739 2.41 2.44 2.39 209,400 0 1.9
29/05/2014
2.41
 6,884,945 2.46 2.49 2.41 409,100 1,800,000 -12.6
28/05/2014
2.46
 7,533,146 2.49 2.52 2.44 208,800 450,000 -2.3
27/05/2014
2.49
 10,750,107 2.39 2.52 2.39 209,100 306,400 -0.9
26/05/2014
2.39
 3,256,312 2.41 2.41 2.36 143,900 458,600 -2.8
23/05/2014
2.41
 4,315,085 2.36 2.44 2.36 8,000 54,600 -0.4
22/05/2014
2.36
 9,518,456 2.44 2.52 2.36 0 475,400 -4.3
21/05/2014
2.44
 12,006,294 2.33 2.46 2.28 152,800 0 1.4
20/05/2014
2.33
 4,287,658 2.28 2.33 2.23 69,700 4,800 0.6
19/05/2014
2.28
 7,945,915 2.25 2.31 2.20 2,158,200 12,000 18.2
16/05/2014
2.25
 2,920,970 2.17 2.25 2.17 233,200 1,200 1.9
15/05/2014
2.17
 8,509,226 2.25 2.28 2.15 1,149,200 900 9.5
14/05/2014
2.25
 6,113,514 2.17 2.31 2.15 319,100 0 2.7
13/05/2014
2.17
 6,821,620 2.12 2.17 2.09 179,300 1,000 1.4
12/05/2014
2.12
 6,578,009 2.28 2.28 2.12 347,700 278,000 0.6
09/05/2014
2.28
 8,181,174 2.17 2.31 2.12 1,716,700 3,190 14.6
08/05/2014
2.17
 23,800,303 2.31 2.31 2.09 100 515,800 -4.2
07/05/2014
2.31
 3,105,064 2.33 2.41 2.31 20,600 128,200 -1.0
06/05/2014
2.33
 15,295,083 2.36 2.36 2.17 58,200 71,400 -0.1
05/05/2014
2.36
 7,428,300 2.57 2.57 2.36 148,100 292,800 -1.3
29/04/2014
2.57
 2,044,249 2.54 2.57 2.52 7,000 95,900 -0.9
28/04/2014
2.54
 2,895,448 2.57 2.62 2.54 65,800 323,700 -2.5
25/04/2014
2.57
 3,852,991 2.57 2.62 2.57 104,600 190,900 -0.8
24/04/2014
2.57
 3,149,484 2.60 2.60 2.54 55,000 0 0.5
23/04/2014
2.60
 5,394,101 2.65 2.70 2.60 138,800 187,800 -0.5
22/04/2014
2.65
 7,788,547 2.52 2.65 2.46 158,800 247,200 -0.8
21/04/2014
2.52
 7,193,236 2.68 2.78 2.52 72,400 145,800 -0.7
18/04/2014
2.68
 8,254,158 2.89 2.89 2.68 22,000 0 0.2
17/04/2014
2.89
 4,484,092 2.81 2.92 2.84 138,600 233,410 -1.0
16/04/2014
2.81
 10,031,410 2.86 2.92 2.76 150,800 174,000 -0.3
15/04/2014
2.86
 13,991,364 2.92 2.99 2.86 138,600 22,000 1.3
14/04/2014
2.92
 5,907,932 2.94 3.05 2.89 138,600 750,300 -6.8
11/04/2014
2.94
 14,766,531 2.84 2.99 2.81 158,600 3,000 1.7
10/04/2014
2.84
 4,287,634 2.89 2.92 2.84 143,600 88,100 0.6
08/04/2014
2.89
 6,549,640 2.89 2.92 2.86 230,600 200,800 0.3
07/04/2014
2.89
 5,492,848 2.84 2.92 2.81 148,600 208,600 -0.7
04/04/2014
2.84
 5,365,446 2.89 2.92 2.81 167,600 2,116,500 -20.9
03/04/2014
2.89
 8,531,572 2.81 2.89 2.73 87,300 214,600 -1.4
02/04/2014
2.81
 9,100,427 2.70 2.81 2.68 3,900 201,200 -2.0
01/04/2014
2.70
 15,090,892 2.94 2.97 2.70 500 7,200 -0.1
31/03/2014
2.94
 5,462,557 3.02 3.05 2.94 100 149,300 -1.7
28/03/2014
3.02
 5,006,151 2.99 3.10 2.99 0 228,600 -2.6
27/03/2014
2.99
 5,743,619 3.07 3.10 2.97 1,000 691,900 -7.9
26/03/2014
3.07
 15,571,746 3.05 3.10 2.89 2,115,700 211,000 21.9
25/03/2014
3.05
 14,291,914 3.21 3.23 2.99 73,400 2,670,100 -30.7
24/03/2014
3.21
 12,939,876 3.07 3.23 3.10 102,400 15,000 1.0
21/03/2014
3.07
 23,617,117 3.07 3.23 3.07 3,150,100 12,962,000 -113.7
20/03/2014
3.07
 18,830,263 2.94 3.07 2.84 1,000 3,574,900 -40.3
19/03/2014
2.94
 31,416,689 2.68 2.94 2.65 49,000 6,354,000 -66.5
18/03/2014
2.68
 10,015,654 2.68 2.70 2.65 50,000 2,593,800 -25.7
17/03/2014
2.68
 12,035,753 2.62 2.70 2.60 68,000 200 0.7
14/03/2014
2.62
 17,514,168 2.52 2.65 2.49 213,700 1,647,000 -14.1
13/03/2014
2.52
 9,835,395 2.46 2.52 2.44 238,700 150,370 0.8
12/03/2014
2.46
 9,720,530 2.46 2.49 2.41 255,700 99,600 1.4
11/03/2014
2.46
 7,984,131 2.46 2.49 2.44 201,700 2,000 1.9
10/03/2014
2.46
 5,885,519 2.46 2.49 2.44 227,200 252,400 -0.2
07/03/2014
2.46
 10,682,868 2.46 2.46 2.41 521,100 1,292,400 -7.1
06/03/2014
2.46
 10,208,118 2.39 2.46 2.36 235,200 13,600 2.0
05/03/2014
2.39
 5,043,139 2.36 2.44 2.36 706,700 446,100 2.4
04/03/2014
2.36
 14,202,475 2.39 2.39 2.31 766,200 2,065,800 -11.5
03/03/2014
2.39
 10,936,575 2.46 2.46 2.36 768,400 12,000 6.9
28/02/2014
2.46
 7,889,962 2.39 2.46 2.39 236,100 92,700 1.3
27/02/2014
2.39
 15,252,870 2.36 2.52 2.36 200,800 31,500 1.5
26/02/2014
2.36
 9,481,046 2.28 2.36 2.28 272,700 100 2.4
25/02/2014
2.28
 11,128,416 2.31 2.33 2.23 315,700 450,000 -1.1
24/02/2014
2.31
 4,224,649 2.28 2.31 2.25 207,700 0 1.8
21/02/2014
2.28
 10,425,453 2.25 2.31 2.17 327,200 0 2.8
20/02/2014
2.25
 16,873,253 2.39 2.41 2.20 386,700 60,700 2.9
19/02/2014
2.39
 15,842,750 2.25 2.39 2.25 505,400 32,000 4.1
18/02/2014
2.25
 15,312,270 2.12 2.31 2.12 1,545,400 8,100 12.7
17/02/2014
2.12
 15,604,869 2.07 2.17 2.04 1,440,500 26,500 11.2
14/02/2014
2.07
 10,388,605 2.04 2.09 2.04 1,236,100 960,000 2.1
13/02/2014
2.04
 6,152,479 2.04 2.07 2.01 1,130,900 4,000 8.7
12/02/2014
2.04
 5,976,109 2.01 2.04 1.99 1,509,600 42 11.5
11/02/2014
2.01
 8,151,029 2.04 2.09 2.01 729,400 100 5.7
10/02/2014
2.04
 7,675,996 1.99 2.07 1.99 393,400 9,000 2.9
07/02/2014
1.99
 11,491,608 1.93 2.04 1.93 897,900 101,000 6.0
06/02/2014
1.93
 3,385,820 1.91 1.93 1.88 614,000 29,900 4.2
27/01/2014
1.91
 2,570,782 1.91 1.91 1.88 204,900 120,600 0.6
24/01/2014
1.91
 1,804,945 1.91 1.93 1.88 270,400 79,900 1.4
23/01/2014
1.91
 2,157,230 1.91 1.93 1.88 265,400 0 1.9
22/01/2014
1.91
 8,341,287 1.91 1.96 1.88 1,267,800 100,100 8.5
21/01/2014
1.91
 4,373,193 1.91 1.93 1.88 1,707,600 5,200 12.3
20/01/2014
1.91
 4,488,333 1.88 1.93 1.88 1,043,200 0 7.5
17/01/2014
1.88
 11,885,727 1.86 1.96 1.83 1,195,600 700 8.5
16/01/2014
1.86
 1,643,518 1.83 1.86 1.83 893,500 0 6.2
15/01/2014
1.83
 3,604,199 1.83 1.86 1.80 104,700 4,000 0.7
14/01/2014
1.83
 2,798,887 1.86 1.86 1.83 101,700 45,400 0.4
13/01/2014
1.86
 2,070,307 1.83 1.86 1.83 288,400 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |