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)
28/03/2013
1.75
 9,715,000 1.78 1.80 1.72 5,800 0 0.0
27/03/2013
1.78
 6,929,500 1.80 1.80 1.75 0 0 0
26/03/2013
1.80
 3,170,100 1.83 1.83 1.78 14,100 600 0.1
25/03/2013
1.83
 5,869,900 1.80 1.83 1.75 14,100 0 0.1
22/03/2013
1.80
 6,801,300 1.80 1.86 1.75 0 0 0
21/03/2013
1.80
 3,641,000 1.83 1.86 1.80 0 0 0
20/03/2013
1.83
 8,958,200 1.80 1.86 1.78 100 10,000 -0.1
19/03/2013
1.80
 7,502,500 1.80 1.83 1.75 0 0 0
18/03/2013
1.80
 7,233,500 1.86 1.86 1.80 500 0 0.0
15/03/2013
1.86
 6,658,400 1.86 1.88 1.80 0 0 0
14/03/2013
1.86
 4,776,000 1.83 1.86 1.80 5,000 0 0.0
13/03/2013
1.83
 6,854,200 1.88 1.91 1.83 0 0 0
12/03/2013
1.88
 9,009,000 1.91 1.93 1.83 37,700 1,000 0.3
11/03/2013
1.91
 11,988,300 1.83 1.93 1.80 0 10,700 -0.1
08/03/2013
1.83
 4,392,500 1.80 1.86 1.78 0 4,000 -0.0
07/03/2013
1.80
 6,253,200 1.86 1.88 1.78 0 0 0
06/03/2013
1.86
 7,684,600 1.75 1.88 1.75 100 511,600 -3.4
05/03/2013
1.75
 16,449,400 1.80 1.86 1.72 5,400 3,100 0.0
04/03/2013
1.80
 20,517,200 1.96 1.96 1.78 117,800 0 0.8
01/03/2013
1.96
 7,984,600 1.96 1.99 1.93 766,100 2,000 5.7
28/02/2013
1.96
 7,822,200 1.96 1.99 1.91 0 2,000 -0.0
27/02/2013
1.96
 11,525,800 1.91 1.96 1.88 0 5,000 -0.0
26/02/2013
1.91
 18,922,600 2.04 2.04 1.88 10,800 3,500,018 -25.1
25/02/2013
2.04
 8,669,000 2.07 2.12 2.01 0 0 0
22/02/2013
2.07
 28,433,600 1.99 2.09 1.93 3,000 0 0.0
21/02/2013
1.99
 28,116,300 2.17 2.20 1.96 16,000 1,300 0.1
20/02/2013
2.17
 15,441,800 2.07 2.20 2.04 781,900 13,000 6.2
19/02/2013
2.07
 27,294,600 2.12 2.15 2.07 35,000 21,000 0.1
18/02/2013
2.12
 14,394,800 2.15 2.20 2.12 79,400 4,200 0.6
08/02/2013
2.15
 15,043,200 2.07 2.17 2.04 1,100 20,500 -0.2
07/02/2013
2.07
 14,953,000 1.96 2.07 1.96 0 4,000 -0.0
06/02/2013
1.96
 13,342,500 1.91 1.99 1.91 0 14,000 -0.1
05/02/2013
1.91
 7,918,700 1.93 1.93 1.86 0 1,000 -0.0
04/02/2013
1.93
 9,999,300 1.88 1.96 1.88 100,200 0 0.7
01/02/2013
1.88
 11,966,600 1.88 1.91 1.83 16,900 0 0.1
31/01/2013
1.88
 14,567,800 1.96 1.96 1.86 861,300 41,000 5.9
30/01/2013
1.96
 11,286,300 1.93 1.99 1.93 355,100 128,900 1.7
29/01/2013
1.93
 23,855,800 1.86 1.99 1.80 1,553,000 110,600 10.3
28/01/2013
1.86
 18,814,800 1.78 1.91 1.78 651,000 141,600 3.6
25/01/2013
1.78
 12,706,200 1.78 1.83 1.75 400 10,000 -0.1
24/01/2013
1.78
 10,896,400 1.72 1.80 1.67 203,000 200,000 -0.0
23/01/2013
1.72
 10,891,500 1.70 1.75 1.64 5,000 3,000 0.0
22/01/2013
1.70
 17,526,200 1.78 1.80 1.67 20,000 200 0.1
21/01/2013
1.78
 8,094,900 1.80 1.83 1.75 35,400 2,000 0.2
18/01/2013
1.80
 14,861,300 1.80 1.83 1.75 11,500 0 0.1
17/01/2013
1.80
 19,169,500 1.86 1.88 1.78 25,000 0 0.2
16/01/2013
1.86
 20,232,900 1.88 1.93 1.83 34,200 255,200 -1.6
15/01/2013
1.88
 22,989,300 1.78 1.91 1.78 0 700 -0.0
14/01/2013
1.78
 13,424,900 1.78 1.80 1.72 7,200 250,000 -1.6
11/01/2013
1.78
 19,834,700 1.78 1.86 1.75 10,000 74,700 -0.4
10/01/2013
1.78
 10,394,700 1.70 1.78 1.67 0 0 0
09/01/2013
1.70
 29,039,200 1.80 1.86 1.70 5,100 504,000 -3.4
08/01/2013
1.80
 20,332,000 1.72 1.83 1.67 3,000 0 0.0
07/01/2013
1.72
 15,875,300 1.75 1.83 1.70 17,300 100 0.1
04/01/2013
1.75
 22,878,500 1.64 1.75 1.62 14,300 0 0.1
03/01/2013
1.64
 28,325,900 1.67 1.72 1.59 51,000 4,000 0.3
02/01/2013
1.67
 16,576,600 1.54 1.67 1.56 28,700 100 0.2
28/12/2012
1.54
 13,450,600 1.48 1.56 1.46 0 0 0
27/12/2012
1.48
 22,659,000 1.43 1.51 1.43 0 200 -0.0
26/12/2012
1.43
 6,758,400 1.43 1.46 1.40 0 0 0
25/12/2012
1.43
 7,707,300 1.43 1.46 1.40 0 0 0
24/12/2012
1.43
 5,550,200 1.40 1.46 1.40 0 0 0
21/12/2012
1.40
 7,333,500 1.40 1.43 1.38 1,700 0 0.0
20/12/2012
1.40
 13,411,700 1.48 1.51 1.40 1,500 0 0.0
19/12/2012
1.48
 9,940,900 1.40 1.48 1.40 0 100 -0.0
18/12/2012
1.40
 11,026,100 1.46 1.48 1.40 0 81,600 -0.4
17/12/2012
1.46
 16,953,000 1.43 1.46 1.35 0 4,200,800 -22.3
14/12/2012
1.43
 7,284,400 1.43 1.46 1.38 0 1,514,200 -8.1
13/12/2012
1.43
 16,603,800 1.38 1.46 1.38 0 2,650,000 -14.2
12/12/2012
1.38
 13,942,500 1.33 1.38 1.27 19,800 3,130,000 -15.8
11/12/2012
1.33
 5,476,800 1.33 1.35 1.27 51,500 1,337,700 -6.4
10/12/2012
1.33
 5,404,700 1.30 1.35 1.27 0 1,562,100 -7.8
07/12/2012
1.30
 2,245,400 1.30 1.33 1.27 25,000 651,200 -3.1
06/12/2012
1.30
 3,662,200 1.33 1.33 1.27 0 1,049,500 -5.1
05/12/2012
1.33
 7,122,000 1.33 1.35 1.30 21,000 1,707,900 -8.4
04/12/2012
1.33
 3,318,800 1.27 1.33 1.27 0 1,116,400 -5.5
03/12/2012
1.27
 2,052,400 1.30 1.30 1.25 0 600,000 -2.9
30/11/2012
1.30
 2,238,600 1.27 1.30 1.25 4,000 670,000 -3.2
29/11/2012
1.27
 2,394,000 1.27 1.30 1.25 0 710,000 -3.4
28/11/2012
1.27
 1,892,400 1.25 1.30 1.25 300 545,000 -2.6
27/11/2012
1.25
 2,046,900 1.27 1.30 1.25 0 255,400 -1.2
26/11/2012
1.27
 3,269,500 1.27 1.30 1.25 22,000 822,800 -3.8
23/11/2012
1.27
 1,760,300 1.33 1.33 1.27 0 326,900 -1.6
22/11/2012
1.33
 3,391,700 1.30 1.33 1.27 0 1,187,900 -5.8
21/11/2012
1.30
 1,603,200 1.35 1.35 1.30 35,000 380,400 -1.7
20/11/2012
1.35
 4,710,900 1.33 1.35 1.30 1,020 1,424,520 -7.1
19/11/2012
1.33
 4,253,000 1.35 1.38 1.30 0 1,125,200 -5.7
16/11/2012
1.35
 5,686,800 1.35 1.38 1.33 5,000 1,654,800 -8.4
15/11/2012
1.35
 7,123,400 1.40 1.40 1.33 5,000 1,875,300 -9.7
14/11/2012
1.40
 3,557,200 1.40 1.46 1.38 1,000 100 0.0
13/11/2012
1.40
 8,141,400 1.38 1.46 1.38 5,000 7,700 -0.0
12/11/2012
1.38
 9,758,100 1.30 1.38 1.27 0 0 0
09/11/2012
1.30
 4,842,900 1.27 1.33 1.27 473,400 0 2.3
08/11/2012
1.27
 2,470,800 1.30 1.30 1.25 0 0 0
07/11/2012
1.30
 11,223,500 1.27 1.33 1.19 10,000 12,000 -0.0
06/11/2012
1.27
 5,062,300 1.30 1.33 1.25 300 8,000 -0.0
05/11/2012
1.30
 3,022,200 1.30 1.33 1.27 115,000 0 0.6
02/11/2012
1.30
 8,121,000 1.35 1.35 1.27 30,000 3,000 0.1
01/11/2012
1.35
 5,764,300 1.43 1.43 1.35 500 5,242 -0.0
31/10/2012
1.43
 6,592,200 1.43 1.46 1.38 14,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |