Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16
0.05
(0.31%)
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
(2025-12-31) 		-0.40 -2.45% 1,399,675,200 -19,938,600 -318.7
15.75
17
16
2 tháng
(2025-12-01) 		-1.05 -6.18% 2,802,121,500 -12,653,000 -194.8
15.70
17.35
16
3 tháng
(2025-11-03) 		0 0% 4,100,475,900 143,400 9.6
15.30
17.35
16
6 tháng
(2025-08-04) 		-0.51 -3.10% 10,496,523,900 -83,428,209 -1,310.0
15.30
19.05
16
12 tháng
(2025-02-04) 		7.85 96.81% 18,331,813,200 43,018,182 -294.8
8.03
19.05
16
24 tháng
(2024-02-15) 		7.19 82.17% 22,580,966,000 -28,992,819 -1,104.7
7.76
19.05
16
36 tháng
(2023-02-15) 		9.72 156.06% 27,985,888,600 -75,857,571 -1,642.7
6.10
19.05
16
60 tháng
(2021-02-25) 		9.61 151.61% 36,029,853,759 -8,138,214 -892.7
4.80
19.05
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |