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)
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
11/11/2013
1.88
 1,753,081 1.88 1.91 1.86 0 1,700 -0.0
08/11/2013
1.88
 1,157,315 1.88 1.91 1.86 0 0 0
07/11/2013
1.88
 4,836,589 1.88 1.91 1.86 1,508,500 300 10.7
06/11/2013
1.88
 5,135,307 1.83 1.91 1.83 517,900 10,100 3.6
05/11/2013
1.83
 554,377 1.86 1.86 1.83 4,200 100 0.0
04/11/2013
1.86
 1,270,609 1.83 1.86 1.80 100 0 0.0
01/11/2013
1.83
 990,760 1.83 1.83 1.80 510,000 0 3.5
31/10/2013
1.83
 1,175,926 1.83 1.86 1.83 852,800 34,900 5.6
30/10/2013
1.83
 1,019,204 1.83 1.86 1.83 367,200 0 2.5
29/10/2013
1.83
 1,453,692 1.83 1.83 1.80 380,000 0 2.6
28/10/2013
1.83
 1,486,681 1.86 1.86 1.80 576,600 5,010 3.9
25/10/2013
1.86
 2,797,653 1.83 1.86 1.83 1,129,400 0 7.8
24/10/2013
1.83
 2,536,405 1.88 1.88 1.83 658,800 0 4.6
23/10/2013
1.88
 4,257,420 1.83 1.88 1.83 1,806,000 11,000 12.6
22/10/2013
1.83
 2,400,204 1.86 1.88 1.83 558,800 0 3.9
21/10/2013
1.86
 6,575,662 1.83 1.88 1.83 1,651,000 0 11.6
18/10/2013
1.83
 1,576,936 1.83 1.86 1.80 560,800 0 3.9
17/10/2013
1.83
 6,267,833 1.80 1.86 1.80 2,337,500 100 16.1
16/10/2013
1.80
 2,904,303 1.78 1.83 1.78 1,517,000 0 10.3
15/10/2013
1.78
 1,485,616 1.78 1.80 1.75 580,000 1,000 3.9
14/10/2013
1.78
 2,538,954 1.78 1.80 1.75 876,900 0 5.9
11/10/2013
1.78
 1,240,372 1.78 1.80 1.78 758,100 5,000 5.1
10/10/2013
1.78
 2,165,475 1.80 1.83 1.78 500,000 0 3.4
09/10/2013
1.80
 1,933,228 1.83 1.83 1.78 30,200 0 0.2
08/10/2013
1.83
 2,602,824 1.83 1.83 1.78 3,000 0 0.0
07/10/2013
1.83
 5,723,889 1.80 1.86 1.78 310,000 0 2.1
04/10/2013
1.80
 2,291,455 1.80 1.83 1.78 690,000 100 4.7
03/10/2013
1.80
 7,452,226 1.78 1.86 1.80 772,600 934,300 -1.1
02/10/2013
1.78
 1,681,370 1.80 1.80 1.78 227,400 0 1.5
01/10/2013
1.80
 5,918,956 1.80 1.83 1.78 0 0 0
30/09/2013
1.80
 3,650,023 1.78 1.80 1.75 257,600 301,200 -0.3
27/09/2013
1.78
 1,656,535 1.78 1.78 1.75 256,900 0 1.7
26/09/2013
1.78
 1,736,973 1.78 1.80 1.75 125,500 0 0.8
25/09/2013
1.78
 4,313,677 1.78 1.80 1.72 129,600 0 0.9
24/09/2013
1.78
 4,269,292 1.78 1.78 1.72 200,000 0 1.3
23/09/2013
1.78
 2,912,950 1.80 1.80 1.72 504,000 50,000 3.0
20/09/2013
1.80
 36,613,521 1.78 1.80 1.75 35,434,900 440,000 237.0
19/09/2013
1.78
 6,140,284 1.75 1.80 1.75 3,933,100 200,000 25.1
18/09/2013
1.75
 6,278,261 1.80 1.83 1.75 4,058,100 134,000 26.4
17/09/2013
1.80
 7,515,310 1.83 1.86 1.78 11,000 0 0.1
16/09/2013
1.83
 22,558,898 1.72 1.88 1.75 5,646,000 470,800 35.9
13/09/2013
1.72
 1,269,146 1.72 1.72 1.56 0 0 0
12/09/2013
1.72
 1,453,086 1.67 1.72 1.67 0 0 0
11/09/2013
1.67
 2,186,606 1.70 1.72 1.67 0 0 0
10/09/2013
1.70
 1,617,439 1.70 1.72 1.54 0 0 0
09/09/2013
1.70
 1,678,492 1.72 1.72 1.67 0 0 0
06/09/2013
1.72
 3,006,005 1.72 1.75 1.70 0 100,000 -0.7
05/09/2013
1.72
 4,218,984 1.67 1.75 1.64 0 12,100 -0.1
04/09/2013
1.67
 1,367,272 1.70 1.72 1.67 0 16,500 -0.1
03/09/2013
1.70
 1,415,440 1.70 1.72 1.67 100 10,000 -0.1
30/08/2013
1.70
 1,734,055 1.67 1.70 1.67 21,100 0 0.1
29/08/2013
1.67
 1,559,556 1.70 1.72 1.67 100 19,800 -0.1
28/08/2013
1.70
 3,722,133 1.72 1.72 1.67 0 0 0
27/08/2013
1.72
 1,514,107 1.72 1.72 1.70 0 0 0
26/08/2013
1.72
 2,119,995 1.70 1.72 1.70 0 0 0
23/08/2013
1.70
 3,678,563 1.70 1.72 1.67 400,000 0 2.6
22/08/2013
1.70
 2,511,048 1.75 1.75 1.70 400,000 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |