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)
18/09/2012
1.69
 1,007,600 1.77 1.77 1.69 600 0 0.0
17/09/2012
1.77
 654,400 1.77 1.83 1.77 0 0 0
14/09/2012
1.77
 1,786,700 1.77 1.83 1.77 0 140,000 -0.9
13/09/2012
1.77
 797,700 1.75 1.80 1.72 0 0 0
12/09/2012
1.75
 644,100 1.75 1.77 1.72 5,000 0 0.0
11/09/2012
1.75
 1,119,500 1.72 1.75 1.69 70,000 0 0.4
10/09/2012
1.72
 2,279,200 1.80 1.83 1.69 3,900 20,000 -0.1
07/09/2012
1.80
 1,134,600 1.80 1.86 1.77 5,500 3,000 0.0
06/09/2012
1.80
 1,618,800 1.80 1.83 1.77 0 0 0
05/09/2012
1.80
 1,072,300 1.86 1.91 1.80 28,000 7,000 0.1
04/09/2012
1.86
 1,107,300 1.88 1.94 1.86 0 0 0
31/08/2012
1.88
 1,586,300 1.94 1.96 1.88 7,000 153,300 -1.0
30/08/2012
1.94
 2,071,100 1.94 1.96 1.88 39,000 0 0.3
29/08/2012
1.94
 2,176,400 1.86 1.94 1.83 157,000 500 1.1
28/08/2012
1.86
 2,033,400 1.75 1.86 1.75 11,000 200 0.1
27/08/2012
1.75
 3,000,000 1.83 1.91 1.72 17,000 0 0.1
24/08/2012
1.83
 4,738,300 1.72 1.83 1.61 16,500 0 0.1
23/08/2012
1.72
 2,109,400 1.86 1.86 1.72 35,200 0 0.2
22/08/2012
1.86
 4,139,100 1.96 1.96 1.83 381,500 1,000 2.7
21/08/2012
1.96
 2,828,400 2.07 2.10 1.96 62,700 0 0.5
20/08/2012
2.07
 1,419,200 2.12 2.12 2.07 0 400 -0.0
17/08/2012
2.12
 3,424,500 2.50 2.50 2.07 0 400 -0.0
16/08/2012
2.50
 1,872,900 2.47 2.53 2.47 100 28,100 -0.3
15/08/2012
2.47
 2,292,600 2.47 2.53 2.47 200 22,000 -0.2
14/08/2012
2.47
 1,758,300 2.47 2.50 2.42 400 0 0.0
13/08/2012
2.47
 1,525,600 2.47 2.53 2.45 400 79,300 -0.7
10/08/2012
2.47
 2,012,000 2.55 2.66 2.45 2,300 60,000 -0.0
09/08/2012
2.55
 3,412,300 2.39 2.55 2.50 0 150,700 -1.4
08/08/2012
2.39
 1,914,800 2.26 2.39 2.26 0 250,400 -2.2
07/08/2012
2.26
 594,200 2.31 2.31 2.26 4,700 400 0.0
06/08/2012
2.31
 544,600 2.26 2.31 2.23 3,500 5,300 -0.0
03/08/2012
2.26
 326,800 2.29 2.29 2.23 700 800 -0.0
02/08/2012
2.29
 361,800 2.26 2.29 2.26 500 5,200 -0.0
01/08/2012
2.26
 475,800 2.31 2.31 2.23 400 500 -0.0
31/07/2012
2.31
 844,100 2.26 2.31 2.26 5,300 1,700 0.0
30/07/2012
2.26
 450,700 2.26 2.29 2.23 800 1,800 -0.0
27/07/2012
2.26
 1,556,900 2.26 2.34 2.26 200 0 0.0
26/07/2012
2.26
 699,500 2.23 2.26 2.20 500 0 0.0
25/07/2012
2.23
 546,400 2.23 2.26 2.18 1,700 100 0.0
24/07/2012
2.23
 861,700 2.29 2.29 2.20 800 300 0.0
23/07/2012
2.29
 729,400 2.29 2.31 2.26 50,000 0 0.4
20/07/2012
2.29
 1,196,000 2.37 2.42 2.29 1,000 100 0.0
19/07/2012
2.37
 1,905,900 2.29 2.42 2.26 100 0 0.0
18/07/2012
2.29
 605,800 2.31 2.34 2.26 300 0 0.0
17/07/2012
2.31
 421,300 2.26 2.34 2.23 4,000 0 0.0
16/07/2012
2.26
 926,500 2.31 2.37 2.23 4,100 0 0.0
13/07/2012
2.31
 1,343,800 2.23 2.37 2.23 2,200 0 0.0
12/07/2012
2.23
 663,900 2.20 2.26 2.18 0 0 0
11/07/2012
2.20
 585,800 2.18 2.23 2.15 250,000 100 2.0
10/07/2012
2.18
 331,900 2.18 2.23 2.15 0 400 -0.0
09/07/2012
2.18
 448,200 2.29 2.29 2.18 15,000 0 0.1
06/07/2012
2.29
 1,154,400 2.29 2.34 2.26 40,000 100,200 -0.5
05/07/2012
2.29
 1,204,000 2.20 2.31 2.12 100,100 0 0.8
04/07/2012
2.20
 524,900 2.23 2.29 2.18 55,400 0 0.5
03/07/2012
2.23
 686,400 2.31 2.31 2.20 50,100 0 0.4
02/07/2012
2.31
 413,200 2.37 2.42 2.31 700 0 0.0
29/06/2012
2.37
 952,700 2.37 2.39 2.34 700 1,000 -0.0
28/06/2012
2.37
 967,600 2.34 2.37 2.29 500 0 0.0
27/06/2012
2.34
 1,161,800 2.34 2.37 2.31 0 0 0
26/06/2012
2.34
 1,172,000 2.42 2.45 2.29 0 20,100 -0.2
25/06/2012
2.42
 1,057,400 2.47 2.50 2.42 0 0 0
22/06/2012
2.47
 707,800 2.47 2.50 2.45 10,000 2,000 0.1
21/06/2012
2.47
 472,400 2.53 2.53 2.47 200 0 0.0
20/06/2012
2.53
 391,000 2.50 2.53 2.50 0 0 0
19/06/2012
2.50
 400,500 2.53 2.53 2.47 562,450 562,450 0
18/06/2012
2.53
 668,900 2.50 2.58 2.50 500 10,000 -0.1
15/06/2012
2.50
 748,500 2.47 2.55 2.47 0 0 0
14/06/2012
2.47
 572,900 2.53 2.53 2.47 0 0 0
13/06/2012
2.53
 873,600 2.50 2.53 2.47 2,000 0 0.0
12/06/2012
2.50
 509,300 2.53 2.55 2.50 0 0 0
11/06/2012
2.53
 802,600 2.55 2.58 2.50 0 0 0
08/06/2012
2.55
 1,502,000 2.61 2.69 2.53 0 10,000 -0.1
07/06/2012
2.61
 2,155,400 2.50 2.64 2.47 20,000 3,300 0.2
06/06/2012
2.50
 961,000 2.53 2.53 2.45 0 2,000 -0.0
05/06/2012
2.53
 888,900 2.45 2.53 2.42 10,200 0 0.1
04/06/2012: Cổ tức tiền mặt tỉ lệ: 5%
04/06/2012
2.45
 1,337,400 2.53 2.58 2.42 4,600 112,850 -1.0
01/06/2012
2.53
 1,380,800 2.50 2.55 2.50 0 1,000 -0.0
31/05/2012
2.50
 1,444,700 2.55 2.55 2.45 0 0 0
30/05/2012
2.55
 1,673,300 2.53 2.58 2.48 0 0 0
29/05/2012
2.53
 1,189,400 2.55 2.55 2.45 3,000 0 0.0
28/05/2012
2.55
 2,653,900 2.48 2.63 2.50 0 1,500 -0.0
25/05/2012
2.48
 2,309,900 2.35 2.48 2.35 0 0 0
24/05/2012
2.35
 1,517,700 2.35 2.37 2.25 0 0 0
23/05/2012
2.35
 1,733,500 2.48 2.48 2.32 1,000 0 0.0
22/05/2012
2.48
 1,026,600 2.50 2.63 2.43 500 0 0.0
21/05/2012
2.50
 1,136,000 2.37 2.50 2.32 15,500 0 0.1
18/05/2012
2.37
 2,720,500 2.53 2.53 2.35 500 185,000 -1.7
17/05/2012
2.53
 812,600 2.58 2.60 2.50 1,000 0 0.0
16/05/2012
2.58
 1,530,400 2.55 2.60 2.50 55,400 10,400 0.4
15/05/2012
2.55
 1,876,400 2.63 2.68 2.53 10,000 4,000 0.1
14/05/2012
2.63
 2,570,700 2.73 2.73 2.60 250,000 5,800 2.5
11/05/2012
2.73
 2,842,900 2.81 2.96 2.71 0 0 0
10/05/2012
2.81
 2,059,200 2.86 2.88 2.78 500 0 0.0
09/05/2012
2.86
 1,942,300 2.88 2.91 2.83 4,400 0 0.0
08/05/2012
2.88
 3,169,600 2.88 3.06 2.86 13,600 56,500 -0.5
07/05/2012
2.88
 759,000 2.73 2.88 2.76 0 0 0
04/05/2012
2.73
 2,140,600 2.66 2.76 2.66 3,000 0 0.0
03/05/2012
2.66
 4,331,600 2.78 2.78 2.60 1,000 0 0.0
02/05/2012
2.78
 2,813,900 2.88 2.91 2.73 2,000 0 0.0
27/04/2012
2.88
 2,010,900 2.83 2.91 2.83 39,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |