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)
07/02/2013
2.10
 14,953,000 1.99 2.10 1.99 0 4,000 -0.0
06/02/2013
1.99
 13,342,500 1.94 2.02 1.94 0 14,000 -0.1
05/02/2013
1.94
 7,918,700 1.96 1.96 1.88 0 1,000 -0.0
04/02/2013
1.96
 9,999,300 1.91 1.99 1.91 100,200 0 0.7
01/02/2013
1.91
 11,966,600 1.91 1.94 1.86 16,900 0 0.1
31/01/2013
1.91
 14,567,800 1.99 1.99 1.88 861,300 41,000 5.9
30/01/2013
1.99
 11,286,300 1.96 2.02 1.96 355,100 128,900 1.7
29/01/2013
1.96
 23,855,800 1.88 2.02 1.83 1,553,000 110,600 10.3
28/01/2013
1.88
 18,814,800 1.80 1.94 1.80 651,000 141,600 3.6
25/01/2013
1.80
 12,706,200 1.80 1.86 1.77 400 10,000 -0.1
24/01/2013
1.80
 10,896,400 1.75 1.83 1.69 203,000 200,000 -0.0
23/01/2013
1.75
 10,891,500 1.72 1.77 1.67 5,000 3,000 0.0
22/01/2013
1.72
 17,526,200 1.80 1.83 1.69 20,000 200 0.1
21/01/2013
1.80
 8,094,900 1.83 1.86 1.77 35,400 2,000 0.2
18/01/2013
1.83
 14,861,300 1.83 1.86 1.77 11,500 0 0.1
17/01/2013
1.83
 19,169,500 1.88 1.91 1.80 25,000 0 0.2
16/01/2013
1.88
 20,232,900 1.91 1.96 1.86 34,200 255,200 -1.6
15/01/2013
1.91
 22,989,300 1.80 1.94 1.80 0 700 -0.0
14/01/2013
1.80
 13,424,900 1.80 1.83 1.75 7,200 250,000 -1.6
11/01/2013
1.80
 19,834,700 1.80 1.88 1.77 10,000 74,700 -0.4
10/01/2013
1.80
 10,394,700 1.72 1.80 1.69 0 0 0
09/01/2013
1.72
 29,039,200 1.83 1.88 1.72 5,100 504,000 -3.4
08/01/2013
1.83
 20,332,000 1.75 1.86 1.69 3,000 0 0.0
07/01/2013
1.75
 15,875,300 1.77 1.86 1.72 17,300 100 0.1
04/01/2013
1.77
 22,878,500 1.67 1.77 1.64 14,300 0 0.1
03/01/2013
1.67
 28,325,900 1.69 1.75 1.61 51,000 4,000 0.3
02/01/2013
1.69
 16,576,600 1.56 1.69 1.59 28,700 100 0.2
28/12/2012
1.56
 13,450,600 1.51 1.59 1.48 0 0 0
27/12/2012
1.51
 22,659,000 1.45 1.53 1.45 0 200 -0.0
26/12/2012
1.45
 6,758,400 1.45 1.48 1.43 0 0 0
25/12/2012
1.45
 7,707,300 1.45 1.48 1.43 0 0 0
24/12/2012
1.45
 5,550,200 1.43 1.48 1.43 0 0 0
21/12/2012
1.43
 7,333,500 1.43 1.45 1.40 1,700 0 0.0
20/12/2012
1.43
 13,411,700 1.51 1.53 1.43 1,500 0 0.0
19/12/2012
1.51
 9,940,900 1.43 1.51 1.43 0 100 -0.0
18/12/2012
1.43
 11,026,100 1.48 1.51 1.43 0 81,600 -0.4
17/12/2012
1.48
 16,953,000 1.45 1.48 1.37 0 4,200,800 -22.3
14/12/2012
1.45
 7,284,400 1.45 1.48 1.40 0 1,514,200 -8.1
13/12/2012
1.45
 16,603,800 1.40 1.48 1.40 0 2,650,000 -14.2
12/12/2012
1.40
 13,942,500 1.34 1.40 1.29 19,800 3,130,000 -15.8
11/12/2012
1.34
 5,476,800 1.34 1.37 1.29 51,500 1,337,700 -6.4
10/12/2012
1.34
 5,404,700 1.32 1.37 1.29 0 1,562,100 -7.8
07/12/2012
1.32
 2,245,400 1.32 1.34 1.29 25,000 651,200 -3.1
06/12/2012
1.32
 3,662,200 1.34 1.34 1.29 0 1,049,500 -5.1
05/12/2012
1.34
 7,122,000 1.34 1.37 1.32 21,000 1,707,900 -8.4
04/12/2012
1.34
 3,318,800 1.29 1.34 1.29 0 1,116,400 -5.5
03/12/2012
1.29
 2,052,400 1.32 1.32 1.26 0 600,000 -2.9
30/11/2012
1.32
 2,238,600 1.29 1.32 1.26 4,000 670,000 -3.2
29/11/2012
1.29
 2,394,000 1.29 1.32 1.26 0 710,000 -3.4
28/11/2012
1.29
 1,892,400 1.26 1.32 1.26 300 545,000 -2.6
27/11/2012
1.26
 2,046,900 1.29 1.32 1.26 0 255,400 -1.2
26/11/2012
1.29
 3,269,500 1.29 1.32 1.26 22,000 822,800 -3.8
23/11/2012
1.29
 1,760,300 1.34 1.34 1.29 0 326,900 -1.6
22/11/2012
1.34
 3,391,700 1.32 1.34 1.29 0 1,187,900 -5.8
21/11/2012
1.32
 1,603,200 1.37 1.37 1.32 35,000 380,400 -1.7
20/11/2012
1.37
 4,710,900 1.34 1.37 1.32 1,020 1,424,520 -7.1
19/11/2012
1.34
 4,253,000 1.37 1.40 1.32 0 1,125,200 -5.7
16/11/2012
1.37
 5,686,800 1.37 1.40 1.34 5,000 1,654,800 -8.4
15/11/2012
1.37
 7,123,400 1.43 1.43 1.34 5,000 1,875,300 -9.7
14/11/2012
1.43
 3,557,200 1.43 1.48 1.40 1,000 100 0.0
13/11/2012
1.43
 8,141,400 1.40 1.48 1.40 5,000 7,700 -0.0
12/11/2012
1.40
 9,758,100 1.32 1.40 1.29 0 0 0
09/11/2012
1.32
 4,842,900 1.29 1.34 1.29 473,400 0 2.3
08/11/2012
1.29
 2,470,800 1.32 1.32 1.26 0 0 0
07/11/2012
1.32
 11,223,500 1.29 1.34 1.21 10,000 12,000 -0.0
06/11/2012
1.29
 5,062,300 1.32 1.34 1.26 300 8,000 -0.0
05/11/2012
1.32
 3,022,200 1.32 1.34 1.29 115,000 0 0.6
02/11/2012
1.32
 8,121,000 1.37 1.37 1.29 30,000 3,000 0.1
01/11/2012
1.37
 5,764,300 1.45 1.45 1.37 500 5,242 -0.0
31/10/2012
1.45
 6,592,200 1.45 1.48 1.40 14,800 0 0.1
30/10/2012
1.45
 5,486,200 1.53 1.56 1.45 0 400 -0.0
29/10/2012
1.53
 1,324,800 1.56 1.56 1.51 100 27 0.0
26/10/2012
1.56
 4,909,600 1.61 1.61 1.51 103,100 0 0.6
25/10/2012
1.61
 993,200 1.61 1.64 1.59 50,000 0 0.3
24/10/2012
1.61
 561,400 1.67 1.67 1.61 200 0 0.0
23/10/2012
1.67
 637,100 1.67 1.69 1.64 0 0 0
22/10/2012
1.67
 551,900 1.69 1.69 1.64 3,700 0 0.0
19/10/2012
1.69
 1,066,800 1.72 1.72 1.64 0 0 0
18/10/2012
1.72
 312,200 1.72 1.77 1.69 12,500 0 0.1
17/10/2012
1.72
 1,819,600 1.75 1.83 1.72 272,000 0 1.8
16/10/2012
1.75
 2,571,700 1.61 1.75 1.64 780,500 0 5.0
15/10/2012
1.61
 383,200 1.67 1.67 1.61 3,000 0 0.0
12/10/2012
1.67
 292,400 1.69 1.69 1.64 0 19,000 -0.1
11/10/2012
1.69
 1,083,400 1.64 1.72 1.64 0 1,000 -0.0
10/10/2012
1.64
 793,400 1.67 1.67 1.61 200 0 0.0
09/10/2012
1.67
 531,800 1.69 1.69 1.64 0 1,800 -0.0
08/10/2012
1.69
 966,000 1.64 1.69 1.59 0 0 0
05/10/2012
1.64
 1,539,900 1.67 1.67 1.59 20,000 0 0.1
04/10/2012
1.67
 265,300 1.69 1.69 1.64 0 0 0
03/10/2012
1.69
 277,500 1.64 1.69 1.59 0 0 0
02/10/2012
1.64
 707,200 1.64 1.67 1.61 0 0 0
01/10/2012
1.64
 493,800 1.72 1.72 1.64 18,000 0 0.1
28/09/2012
1.72
 683,100 1.75 1.75 1.69 1,000 0 0.0
27/09/2012
1.75
 575,500 1.75 1.75 1.72 200 0 0.0
26/09/2012
1.75
 512,100 1.75 1.77 1.72 17,000 0 0.1
25/09/2012
1.75
 365,500 1.72 1.75 1.69 0 0 0
24/09/2012
1.72
 560,700 1.75 1.75 1.69 0 0 0
21/09/2012
1.75
 827,400 1.72 1.77 1.69 5,000 0 0.0
20/09/2012
1.72
 858,600 1.72 1.72 1.67 0 0 0
19/09/2012
1.72
 1,020,400 1.69 1.75 1.67 21,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |