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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |