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)
11/11/2013
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
21/08/2013
1.75
 3,232,416 1.75 1.75 1.70 50,200 0 0.3
20/08/2013
1.75
 3,050,308 1.75 1.75 1.70 25,000 10,000 0.1
19/08/2013
1.75
 6,369,789 1.70 1.78 1.67 30,300 0 0.2
16/08/2013
1.70
 2,016,116 1.67 1.70 1.64 10,000 0 0.1
15/08/2013
1.67
 3,882,565 1.70 1.70 1.64 0 0 0
14/08/2013
1.70
 1,914,350 1.64 1.72 1.64 110,000 0 0.7
13/08/2013
1.64
 1,134,248 1.67 1.70 1.64 0 0 0
12/08/2013
1.67
 2,116,824 1.70 1.70 1.64 1,000 310,468 -1.9
09/08/2013
1.70
 1,403,052 1.70 1.70 1.67 0 462,950 -2.9
08/08/2013
1.70
 1,678,829 1.70 1.72 1.67 1,000 0 0.0
07/08/2013
1.70
 1,014,515 1.72 1.88 1.67 2,800 50 0.0
06/08/2013
1.72
 3,705,909 1.64 1.72 1.64 15,000 311,100 -1.9
05/08/2013
1.64
 1,597,601 1.70 1.70 1.64 10,000 0 0.1
02/08/2013
1.70
 528,083 1.70 1.72 1.70 30,000 0 0.2
01/08/2013
1.70
 453,872 1.70 1.72 1.67 1,000 0 0.0
31/07/2013
1.70
 508,360 1.70 1.80 1.67 0 0 0
30/07/2013
1.70
 1,148,014 1.67 1.70 1.67 0 0 0
29/07/2013
1.67
 1,702,329 1.72 1.72 1.59 35,000 0 0.2
26/07/2013
1.72
 2,782,800 1.72 1.75 1.70 1,300 692,100 -4.5
25/07/2013
1.72
 4,793,400 1.75 1.78 1.72 5,200 1,222,900 -8.0
24/07/2013
1.75
 1,330,100 1.78 1.78 1.75 1,000 196,800 -1.3
23/07/2013
1.78
 2,568,600 1.80 1.80 1.75 85,000 10,000 0.5
22/07/2013
1.80
 1,698,100 1.80 1.80 1.78 150,100 0 1.0
19/07/2013
1.80
 1,001,600 1.78 1.80 1.78 0 0 0
18/07/2013
1.78
 1,126,600 1.80 1.80 1.78 150,000 30,000 0.8
17/07/2013
1.80
 3,757,600 1.83 1.83 1.78 413,000 47,000 2.5
16/07/2013
1.83
 1,388,000 1.83 1.83 1.80 237,000 0 1.6
15/07/2013
1.83
 952,900 1.83 1.83 1.80 131,300 0 0.9
12/07/2013
1.83
 3,906,100 1.80 1.83 1.72 368,800 0 2.5
11/07/2013
1.80
 659,200 1.78 1.80 1.62 0 0 0
10/07/2013
1.78
 908,200 1.80 1.80 1.75 170,300 0 1.1
09/07/2013
1.80
 768,100 1.78 1.80 1.75 236,400 0 1.6
08/07/2013
1.78
 1,159,000 1.78 1.80 1.75 303,800 0 2.0
05/07/2013
1.78
 2,084,000 1.78 1.80 1.75 300,000 0 2.0
04/07/2013
1.78
 491,400 1.78 1.80 1.78 0 0 0
03/07/2013
1.78
 1,762,300 1.80 1.80 1.78 1,600 23,700 -0.1
02/07/2013
1.80
 2,515,000 1.80 1.83 1.78 0 0 0
01/07/2013
1.80
 906,900 1.83 1.83 1.78 0 0 0
28/06/2013
1.83
 3,975,100 1.80 1.83 1.78 40,000 0 0.3
27/06/2013
1.80
 3,310,000 1.78 1.83 1.78 73,300 5,300 0.5
26/06/2013
1.78
 4,311,300 1.78 1.80 1.75 1,000 60 0.0
25/06/2013
1.78
 9,571,800 1.83 1.83 1.75 0 4,500 -0.0
24/06/2013
1.83
 4,801,400 1.83 1.86 1.78 29,200 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |