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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |