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)
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
21/06/2013
1.83
 4,445,700 1.86 1.86 1.80 400 13,000 -0.1
20/06/2013
1.86
 3,609,600 1.86 1.86 1.83 0 0 0
19/06/2013
1.86
 3,166,700 1.86 1.88 1.83 49,000 20,800 0.2
18/06/2013
1.86
 6,495,000 1.86 1.88 1.83 0 1,000 -0.0
17/06/2013
1.86
 10,248,200 1.93 1.93 1.83 0 40,000 -0.3
14/06/2013
1.93
 4,315,600 1.93 1.96 1.91 0 0 0
13/06/2013
1.93
 6,535,400 1.91 1.93 1.88 10,000 0 0.1
12/06/2013
1.91
 4,724,500 1.91 1.93 1.88 0 0 0
11/06/2013
1.91
 4,586,600 1.93 1.96 1.91 0 1,000 -0.0
10/06/2013
1.93
 6,864,200 1.93 1.99 1.91 10,200 0 0.1
07/06/2013
1.93
 8,769,700 1.96 1.96 1.91 0 0 0
06/06/2013
1.96
 6,397,600 1.93 1.96 1.91 0 0 0
05/06/2013
1.93
 6,220,400 1.91 1.96 1.91 100 0 0.0
04/06/2013
1.91
 10,744,800 1.99 1.99 1.88 300 733,900 -5.4
03/06/2013
1.99
 7,899,900 1.96 2.01 1.93 0 0 0
31/05/2013
1.96
 12,449,700 2.04 2.07 1.96 14,500 0 0.1
30/05/2013
2.04
 7,055,200 1.99 2.04 1.96 15,700 33,100 -0.1
29/05/2013
1.99
 14,841,300 2.01 2.07 1.96 522,000 0 4.0
28/05/2013
2.01
 18,738,700 1.99 2.04 1.93 1,320,600 200 9.9
27/05/2013
1.99
 19,048,800 1.91 2.01 1.91 240,700 40,000 1.5
24/05/2013
1.91
 9,186,000 1.86 1.93 1.86 420,000 0 3.0
23/05/2013
1.86
 11,632,800 1.91 1.93 1.86 234,400 5,000 1.6
22/05/2013
1.91
 18,900,600 1.86 1.93 1.83 350,200 16,500 2.4
21/05/2013
1.86
 9,074,700 1.86 1.88 1.83 200 0 0.0
20/05/2013
1.86
 4,595,900 1.80 1.86 1.78 6,300 2,000 0.0
17/05/2013
1.80
 5,084,400 1.83 1.83 1.78 16,000 0 0.1
16/05/2013
1.83
 5,403,800 1.80 1.86 1.80 0 23,600 -0.2
15/05/2013
1.80
 3,755,800 1.78 1.83 1.78 0 139,000 -0.9
14/05/2013
1.78
 4,332,300 1.83 1.83 1.78 0 20,700 -0.1
13/05/2013
1.83
 3,924,000 1.80 1.86 1.80 43,600 0 0.3
10/05/2013
1.80
 4,170,100 1.83 1.86 1.80 17,000 0 0.1
09/05/2013
1.83
 5,688,300 1.80 1.86 1.64 0 4,000 -0.0
08/05/2013
1.80
 4,023,800 1.83 1.86 1.80 623,000 13,200 4.2
07/05/2013
1.83
 9,190,100 1.88 1.88 1.80 1,249,200 73,100 8.2
06/05/2013
1.88
 12,441,500 1.78 1.91 1.78 640,100 0 4.4
03/05/2013
1.78
 2,596,600 1.72 1.78 1.67 276,500 25,000 1.7
02/05/2013
1.72
 1,833,600 1.75 1.78 1.72 420,000 20,100 2.6
26/04/2013
1.75
 3,042,600 1.75 1.78 1.72 632,500 0 4.2
25/04/2013
1.75
 3,115,600 1.72 1.78 1.72 610,200 0 4.0
24/04/2013
1.72
 3,311,900 1.72 1.72 1.70 744,300 0 4.8
23/04/2013
1.72
 3,175,400 1.67 1.72 1.67 0 7,000 -0.0
22/04/2013
1.67
 5,368,600 1.72 1.75 1.67 110,000 3,500 0.7
18/04/2013
1.72
 5,856,200 1.75 1.75 1.70 120,500 1,000 0.8
17/04/2013
1.75
 3,544,000 1.78 1.80 1.72 0 90,000 -0.6
16/04/2013
1.78
 6,416,900 1.75 1.78 1.70 5,000 3,000 0.0
15/04/2013
1.75
 7,620,400 1.80 1.80 1.75 1,700 0 0.0
12/04/2013
1.80
 6,097,700 1.86 1.88 1.78 1,100 0 0.0
11/04/2013
1.86
 8,514,300 1.83 1.88 1.80 280,200 0 2.0
10/04/2013
1.83
 14,958,800 1.93 1.93 1.80 148,900 0 1.1
09/04/2013
1.93
 6,058,400 1.93 1.96 1.91 0 65,000 -0.5
08/04/2013
1.93
 20,613,800 1.83 1.96 1.86 15,800 57,600 -0.3
05/04/2013
1.83
 6,289,600 1.78 1.86 1.78 800 22,500 -0.1
04/04/2013
1.78
 4,488,000 1.83 1.83 1.78 14,000 29,900 -0.1
03/04/2013
1.83
 9,265,100 1.80 1.86 1.78 48,300 181,800 -0.9
02/04/2013
1.80
 10,904,600 1.86 1.88 1.80 4,400 23,000 -0.1
01/04/2013
1.86
 7,855,000 1.75 1.86 1.72 0 800 -0.0
29/03/2013
1.75
 7,206,900 1.75 1.75 1.67 4,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |