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)
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
10/01/2014
1.83
 1,626,869 1.86 1.88 1.83 242,300 0 1.7
09/01/2014
1.86
 5,925,616 1.83 1.88 1.83 697,700 0 4.9
08/01/2014
1.83
 1,438,058 1.83 1.86 1.83 227,600 0 1.6
07/01/2014
1.83
 3,528,757 1.80 1.86 1.64 784,000 3,000 5.4
06/01/2014
1.80
 2,464,187 1.80 1.83 1.78 0 0 0
03/01/2014
1.80
 1,101,674 1.80 1.83 1.78 83,600 0 0.6
02/01/2014
1.80
 1,001,762 1.83 1.83 1.80 3,000 0 0.0
31/12/2013
1.83
 2,169,839 1.80 1.83 1.78 8,000 0 0.1
30/12/2013
1.80
 3,405,133 1.83 1.83 1.78 12,000 26,900 -0.1
27/12/2013
1.83
 4,177,182 1.80 1.83 1.78 11,000 1,000 0.1
26/12/2013
1.80
 1,360,126 1.83 1.83 1.80 6,000 0 0.0
25/12/2013
1.83
 1,880,155 1.83 1.83 1.80 0 0 0
24/12/2013
1.83
 2,843,458 1.86 1.86 1.83 2,500 100,900 -0.7
23/12/2013
1.86
 4,109,907 1.80 1.88 1.83 10,000 0 0.1
20/12/2013
1.80
 10,939,206 1.86 1.88 1.80 1,609,100 8,315,100 -45.6
19/12/2013
1.86
 7,675,690 1.80 1.86 1.80 350,075 4,593,700 -29.2
18/12/2013
1.80
 782,359 1.83 1.83 1.80 50,200 130,000 -0.5
17/12/2013
1.83
 469,270 1.80 1.83 1.80 0 0 0
16/12/2013
1.80
 2,942,521 1.83 1.83 1.80 0 130,000 -0.9
13/12/2013
1.83
 1,168,180 1.83 1.86 1.83 400,600 0 2.8
12/12/2013
1.83
 1,415,198 1.83 1.86 1.80 616,400 42,000 4.0
11/12/2013
1.83
 5,748,843 1.86 1.86 1.80 139,400 1,118,400 -6.8
10/12/2013
1.86
 349,105 1.86 1.86 1.83 0 0 0
09/12/2013
1.86
 2,817,329 1.83 1.86 1.83 274,800 0 1.9
06/12/2013
1.83
 948,795 1.86 1.86 1.83 0 0 0
05/12/2013
1.86
 1,370,085 1.86 1.86 1.83 0 37,800 -0.3
04/12/2013
1.86
 3,391,192 1.88 1.88 1.86 163,100 20,000 1.0
03/12/2013
1.88
 1,487,296 1.86 1.88 1.83 67,700 10,000 0.4
02/12/2013
1.86
 2,627,498 1.86 1.88 1.83 305,200 0 2.1
29/11/2013
1.86
 1,383,404 1.86 1.88 1.86 480,700 0 3.4
28/11/2013
1.86
 1,378,303 1.86 1.88 1.86 170,000 821 1.2
27/11/2013
1.86
 1,950,108 1.86 1.88 1.86 409,400 41,800 2.6
26/11/2013
1.86
 692,322 1.88 1.88 1.86 0 35,000 -0.2
25/11/2013
1.88
 2,116,811 1.88 1.91 1.86 8,000 10,000 -0.0
22/11/2013
1.88
 1,630,960 1.88 1.91 1.86 286,300 0 2.0
21/11/2013
1.88
 8,238,525 1.88 1.93 1.88 302,600 1,003,700 -5.1
20/11/2013
1.88
 1,625,220 1.88 1.88 1.86 301,100 0 2.1
19/11/2013
1.88
 1,278,845 1.91 1.91 1.88 129,400 500 0.9
18/11/2013
1.91
 3,701,105 1.88 1.91 1.86 0 0 0
15/11/2013
1.88
 2,087,761 1.88 1.88 1.86 1,000 0 0.0
14/11/2013
1.88
 473,262 1.88 1.88 1.86 4,000 0 0.0
13/11/2013
1.88
 4,297,434 1.86 1.91 1.86 500,000 388,200 0.8
12/11/2013
1.86
 3,389,015 1.88 1.91 1.86 500,000 0 3.6

Chính sách bảo mật | Điều khoản sử dụng |