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)
21/01/2013
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
30/10/2012
1.43
 5,486,200 1.51 1.54 1.43 0 400 -0.0
29/10/2012
1.51
 1,324,800 1.54 1.54 1.48 100 27 0.0
26/10/2012
1.54
 4,909,600 1.59 1.59 1.48 103,100 0 0.6
25/10/2012
1.59
 993,200 1.59 1.62 1.56 50,000 0 0.3
24/10/2012
1.59
 561,400 1.64 1.64 1.59 200 0 0.0
23/10/2012
1.64
 637,100 1.64 1.67 1.62 0 0 0
22/10/2012
1.64
 551,900 1.67 1.67 1.62 3,700 0 0.0
19/10/2012
1.67
 1,066,800 1.70 1.70 1.62 0 0 0
18/10/2012
1.70
 312,200 1.70 1.75 1.67 12,500 0 0.1
17/10/2012
1.70
 1,819,600 1.72 1.80 1.70 272,000 0 1.8
16/10/2012
1.72
 2,571,700 1.59 1.72 1.62 780,500 0 5.0
15/10/2012
1.59
 383,200 1.64 1.64 1.59 3,000 0 0.0
12/10/2012
1.64
 292,400 1.67 1.67 1.62 0 19,000 -0.1
11/10/2012
1.67
 1,083,400 1.62 1.70 1.62 0 1,000 -0.0
10/10/2012
1.62
 793,400 1.64 1.64 1.59 200 0 0.0
09/10/2012
1.64
 531,800 1.67 1.67 1.62 0 1,800 -0.0
08/10/2012
1.67
 966,000 1.62 1.67 1.56 0 0 0
05/10/2012
1.62
 1,539,900 1.64 1.64 1.56 20,000 0 0.1
04/10/2012
1.64
 265,300 1.67 1.67 1.62 0 0 0
03/10/2012
1.67
 277,500 1.62 1.67 1.56 0 0 0
02/10/2012
1.62
 707,200 1.62 1.64 1.59 0 0 0
01/10/2012
1.62
 493,800 1.70 1.70 1.62 18,000 0 0.1
28/09/2012
1.70
 683,100 1.72 1.72 1.67 1,000 0 0.0
27/09/2012
1.72
 575,500 1.72 1.72 1.70 200 0 0.0
26/09/2012
1.72
 512,100 1.72 1.75 1.70 17,000 0 0.1
25/09/2012
1.72
 365,500 1.70 1.72 1.67 0 0 0
24/09/2012
1.70
 560,700 1.72 1.72 1.67 0 0 0
21/09/2012
1.72
 827,400 1.70 1.75 1.67 5,000 0 0.0
20/09/2012
1.70
 858,600 1.70 1.70 1.64 0 0 0
19/09/2012
1.70
 1,020,400 1.67 1.72 1.64 21,500 0 0.1
18/09/2012
1.67
 1,007,600 1.75 1.75 1.67 600 0 0.0
17/09/2012
1.75
 654,400 1.75 1.80 1.75 0 0 0
14/09/2012
1.75
 1,786,700 1.75 1.80 1.75 0 140,000 -0.9
13/09/2012
1.75
 797,700 1.72 1.78 1.70 0 0 0
12/09/2012
1.72
 644,100 1.72 1.75 1.70 5,000 0 0.0
11/09/2012
1.72
 1,119,500 1.70 1.72 1.67 70,000 0 0.4
10/09/2012
1.70
 2,279,200 1.78 1.80 1.67 3,900 20,000 -0.1
07/09/2012
1.78
 1,134,600 1.78 1.83 1.75 5,500 3,000 0.0
06/09/2012
1.78
 1,618,800 1.78 1.80 1.75 0 0 0
05/09/2012
1.78
 1,072,300 1.83 1.88 1.78 28,000 7,000 0.1
04/09/2012
1.83
 1,107,300 1.86 1.91 1.83 0 0 0
31/08/2012
1.86
 1,586,300 1.91 1.93 1.86 7,000 153,300 -1.0
30/08/2012
1.91
 2,071,100 1.91 1.93 1.86 39,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |