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)
10/07/2013
1.80
 908,200 1.83 1.83 1.77 170,300 0 1.1
09/07/2013
1.83
 768,100 1.80 1.83 1.77 236,400 0 1.6
08/07/2013
1.80
 1,159,000 1.80 1.83 1.77 303,800 0 2.0
05/07/2013
1.80
 2,084,000 1.80 1.83 1.77 300,000 0 2.0
04/07/2013
1.80
 491,400 1.80 1.83 1.80 0 0 0
03/07/2013
1.80
 1,762,300 1.83 1.83 1.80 1,600 23,700 -0.1
02/07/2013
1.83
 2,515,000 1.83 1.86 1.80 0 0 0
01/07/2013
1.83
 906,900 1.86 1.86 1.80 0 0 0
28/06/2013
1.86
 3,975,100 1.83 1.86 1.80 40,000 0 0.3
27/06/2013
1.83
 3,310,000 1.80 1.86 1.80 73,300 5,300 0.5
26/06/2013
1.80
 4,311,300 1.80 1.83 1.77 1,000 60 0.0
25/06/2013
1.80
 9,571,800 1.86 1.86 1.77 0 4,500 -0.0
24/06/2013
1.86
 4,801,400 1.86 1.88 1.80 29,200 1,000 0.2
21/06/2013
1.86
 4,445,700 1.88 1.88 1.83 400 13,000 -0.1
20/06/2013
1.88
 3,609,600 1.88 1.88 1.86 0 0 0
19/06/2013
1.88
 3,166,700 1.88 1.91 1.86 49,000 20,800 0.2
18/06/2013
1.88
 6,495,000 1.88 1.91 1.86 0 1,000 -0.0
17/06/2013
1.88
 10,248,200 1.96 1.96 1.86 0 40,000 -0.3
14/06/2013
1.96
 4,315,600 1.96 1.99 1.94 0 0 0
13/06/2013
1.96
 6,535,400 1.94 1.96 1.91 10,000 0 0.1
12/06/2013
1.94
 4,724,500 1.94 1.96 1.91 0 0 0
11/06/2013
1.94
 4,586,600 1.96 1.99 1.94 0 1,000 -0.0
10/06/2013
1.96
 6,864,200 1.96 2.02 1.94 10,200 0 0.1
07/06/2013
1.96
 8,769,700 1.99 1.99 1.94 0 0 0
06/06/2013
1.99
 6,397,600 1.96 1.99 1.94 0 0 0
05/06/2013
1.96
 6,220,400 1.94 1.99 1.94 100 0 0.0
04/06/2013
1.94
 10,744,800 2.02 2.02 1.91 300 733,900 -5.4
03/06/2013
2.02
 7,899,900 1.99 2.04 1.96 0 0 0
31/05/2013
1.99
 12,449,700 2.07 2.10 1.99 14,500 0 0.1
30/05/2013
2.07
 7,055,200 2.02 2.07 1.99 15,700 33,100 -0.1
29/05/2013
2.02
 14,841,300 2.04 2.10 1.99 522,000 0 4.0
28/05/2013
2.04
 18,738,700 2.02 2.07 1.96 1,320,600 200 9.9
27/05/2013
2.02
 19,048,800 1.94 2.04 1.94 240,700 40,000 1.5
24/05/2013
1.94
 9,186,000 1.88 1.96 1.88 420,000 0 3.0
23/05/2013
1.88
 11,632,800 1.94 1.96 1.88 234,400 5,000 1.6
22/05/2013
1.94
 18,900,600 1.88 1.96 1.86 350,200 16,500 2.4
21/05/2013
1.88
 9,074,700 1.88 1.91 1.86 200 0 0.0
20/05/2013
1.88
 4,595,900 1.83 1.88 1.80 6,300 2,000 0.0
17/05/2013
1.83
 5,084,400 1.86 1.86 1.80 16,000 0 0.1
16/05/2013
1.86
 5,403,800 1.83 1.88 1.83 0 23,600 -0.2
15/05/2013
1.83
 3,755,800 1.80 1.86 1.80 0 139,000 -0.9
14/05/2013
1.80
 4,332,300 1.86 1.86 1.80 0 20,700 -0.1
13/05/2013
1.86
 3,924,000 1.83 1.88 1.83 43,600 0 0.3
10/05/2013
1.83
 4,170,100 1.86 1.88 1.83 17,000 0 0.1
09/05/2013
1.86
 5,688,300 1.83 1.88 1.67 0 4,000 -0.0
08/05/2013
1.83
 4,023,800 1.86 1.88 1.83 623,000 13,200 4.2
07/05/2013
1.86
 9,190,100 1.91 1.91 1.83 1,249,200 73,100 8.2
06/05/2013
1.91
 12,441,500 1.80 1.94 1.80 640,100 0 4.4
03/05/2013
1.80
 2,596,600 1.75 1.80 1.69 276,500 25,000 1.7
02/05/2013
1.75
 1,833,600 1.77 1.80 1.75 420,000 20,100 2.6
26/04/2013
1.77
 3,042,600 1.77 1.80 1.75 632,500 0 4.2
25/04/2013
1.77
 3,115,600 1.75 1.80 1.75 610,200 0 4.0
24/04/2013
1.75
 3,311,900 1.75 1.75 1.72 744,300 0 4.8
23/04/2013
1.75
 3,175,400 1.69 1.75 1.69 0 7,000 -0.0
22/04/2013
1.69
 5,368,600 1.75 1.77 1.69 110,000 3,500 0.7
18/04/2013
1.75
 5,856,200 1.77 1.77 1.72 120,500 1,000 0.8
17/04/2013
1.77
 3,544,000 1.80 1.83 1.75 0 90,000 -0.6
16/04/2013
1.80
 6,416,900 1.77 1.80 1.72 5,000 3,000 0.0
15/04/2013
1.77
 7,620,400 1.83 1.83 1.77 1,700 0 0.0
12/04/2013
1.83
 6,097,700 1.88 1.91 1.80 1,100 0 0.0
11/04/2013
1.88
 8,514,300 1.86 1.91 1.83 280,200 0 2.0
10/04/2013
1.86
 14,958,800 1.96 1.96 1.83 148,900 0 1.1
09/04/2013
1.96
 6,058,400 1.96 1.99 1.94 0 65,000 -0.5
08/04/2013
1.96
 20,613,800 1.86 1.99 1.88 15,800 57,600 -0.3
05/04/2013
1.86
 6,289,600 1.80 1.88 1.80 800 22,500 -0.1
04/04/2013
1.80
 4,488,000 1.86 1.86 1.80 14,000 29,900 -0.1
03/04/2013
1.86
 9,265,100 1.83 1.88 1.80 48,300 181,800 -0.9
02/04/2013
1.83
 10,904,600 1.88 1.91 1.83 4,400 23,000 -0.1
01/04/2013
1.88
 7,855,000 1.77 1.88 1.75 0 800 -0.0
29/03/2013
1.77
 7,206,900 1.77 1.77 1.69 4,200 0 0.0
28/03/2013
1.77
 9,715,000 1.80 1.83 1.75 5,800 0 0.0
27/03/2013
1.80
 6,929,500 1.83 1.83 1.77 0 0 0
26/03/2013
1.83
 3,170,100 1.86 1.86 1.80 14,100 600 0.1
25/03/2013
1.86
 5,869,900 1.83 1.86 1.77 14,100 0 0.1
22/03/2013
1.83
 6,801,300 1.83 1.88 1.77 0 0 0
21/03/2013
1.83
 3,641,000 1.86 1.88 1.83 0 0 0
20/03/2013
1.86
 8,958,200 1.83 1.88 1.80 100 10,000 -0.1
19/03/2013
1.83
 7,502,500 1.83 1.86 1.77 0 0 0
18/03/2013
1.83
 7,233,500 1.88 1.88 1.83 500 0 0.0
15/03/2013
1.88
 6,658,400 1.88 1.91 1.83 0 0 0
14/03/2013
1.88
 4,776,000 1.86 1.88 1.83 5,000 0 0.0
13/03/2013
1.86
 6,854,200 1.91 1.94 1.86 0 0 0
12/03/2013
1.91
 9,009,000 1.94 1.96 1.86 37,700 1,000 0.3
11/03/2013
1.94
 11,988,300 1.86 1.96 1.83 0 10,700 -0.1
08/03/2013
1.86
 4,392,500 1.83 1.88 1.80 0 4,000 -0.0
07/03/2013
1.83
 6,253,200 1.88 1.91 1.80 0 0 0
06/03/2013
1.88
 7,684,600 1.77 1.91 1.77 100 511,600 -3.4
05/03/2013
1.77
 16,449,400 1.83 1.88 1.75 5,400 3,100 0.0
04/03/2013
1.83
 20,517,200 1.99 1.99 1.80 117,800 0 0.8
01/03/2013
1.99
 7,984,600 1.99 2.02 1.96 766,100 2,000 5.7
28/02/2013
1.99
 7,822,200 1.99 2.02 1.94 0 2,000 -0.0
27/02/2013
1.99
 11,525,800 1.94 1.99 1.91 0 5,000 -0.0
26/02/2013
1.94
 18,922,600 2.07 2.07 1.91 10,800 3,500,018 -25.1
25/02/2013
2.07
 8,669,000 2.10 2.15 2.04 0 0 0
22/02/2013
2.10
 28,433,600 2.02 2.12 1.96 3,000 0 0.0
21/02/2013
2.02
 28,116,300 2.20 2.23 1.99 16,000 1,300 0.1
20/02/2013
2.20
 15,441,800 2.10 2.23 2.07 781,900 13,000 6.2
19/02/2013
2.10
 27,294,600 2.15 2.18 2.10 35,000 21,000 0.1
18/02/2013
2.15
 14,394,800 2.18 2.23 2.15 79,400 4,200 0.6
08/02/2013
2.18
 15,043,200 2.10 2.20 2.07 1,100 20,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |