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)
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
29/08/2012
1.91
 2,176,400 1.83 1.91 1.80 157,000 500 1.1
28/08/2012
1.83
 2,033,400 1.72 1.83 1.72 11,000 200 0.1
27/08/2012
1.72
 3,000,000 1.80 1.88 1.70 17,000 0 0.1
24/08/2012
1.80
 4,738,300 1.70 1.80 1.59 16,500 0 0.1
23/08/2012
1.70
 2,109,400 1.83 1.83 1.70 35,200 0 0.2
22/08/2012
1.83
 4,139,100 1.93 1.93 1.80 381,500 1,000 2.7
21/08/2012
1.93
 2,828,400 2.04 2.07 1.93 62,700 0 0.5
20/08/2012
2.04
 1,419,200 2.09 2.09 2.04 0 400 -0.0
17/08/2012
2.09
 3,424,500 2.46 2.46 2.04 0 400 -0.0
16/08/2012
2.46
 1,872,900 2.44 2.49 2.44 100 28,100 -0.3
15/08/2012
2.44
 2,292,600 2.44 2.49 2.44 200 22,000 -0.2
14/08/2012
2.44
 1,758,300 2.44 2.46 2.39 400 0 0.0
13/08/2012
2.44
 1,525,600 2.44 2.49 2.41 400 79,300 -0.7
10/08/2012
2.44
 2,012,000 2.52 2.62 2.41 2,300 60,000 -0.0
09/08/2012
2.52
 3,412,300 2.36 2.52 2.46 0 150,700 -1.4
08/08/2012
2.36
 1,914,800 2.23 2.36 2.23 0 250,400 -2.2
07/08/2012
2.23
 594,200 2.28 2.28 2.23 4,700 400 0.0
06/08/2012
2.28
 544,600 2.23 2.28 2.20 3,500 5,300 -0.0
03/08/2012
2.23
 326,800 2.25 2.25 2.20 700 800 -0.0
02/08/2012
2.25
 361,800 2.23 2.25 2.23 500 5,200 -0.0
01/08/2012
2.23
 475,800 2.28 2.28 2.20 400 500 -0.0
31/07/2012
2.28
 844,100 2.23 2.28 2.23 5,300 1,700 0.0
30/07/2012
2.23
 450,700 2.23 2.25 2.20 800 1,800 -0.0
27/07/2012
2.23
 1,556,900 2.23 2.31 2.23 200 0 0.0
26/07/2012
2.23
 699,500 2.20 2.23 2.17 500 0 0.0
25/07/2012
2.20
 546,400 2.20 2.23 2.15 1,700 100 0.0
24/07/2012
2.20
 861,700 2.25 2.25 2.17 800 300 0.0
23/07/2012
2.25
 729,400 2.25 2.28 2.23 50,000 0 0.4
20/07/2012
2.25
 1,196,000 2.33 2.39 2.25 1,000 100 0.0
19/07/2012
2.33
 1,905,900 2.25 2.39 2.23 100 0 0.0
18/07/2012
2.25
 605,800 2.28 2.31 2.23 300 0 0.0
17/07/2012
2.28
 421,300 2.23 2.31 2.20 4,000 0 0.0
16/07/2012
2.23
 926,500 2.28 2.33 2.20 4,100 0 0.0
13/07/2012
2.28
 1,343,800 2.20 2.33 2.20 2,200 0 0.0
12/07/2012
2.20
 663,900 2.17 2.23 2.15 0 0 0
11/07/2012
2.17
 585,800 2.15 2.20 2.12 250,000 100 2.0
10/07/2012
2.15
 331,900 2.15 2.20 2.12 0 400 -0.0
09/07/2012
2.15
 448,200 2.25 2.25 2.15 15,000 0 0.1
06/07/2012
2.25
 1,154,400 2.25 2.31 2.23 40,000 100,200 -0.5
05/07/2012
2.25
 1,204,000 2.17 2.28 2.09 100,100 0 0.8
04/07/2012
2.17
 524,900 2.20 2.25 2.15 55,400 0 0.5
03/07/2012
2.20
 686,400 2.28 2.28 2.17 50,100 0 0.4
02/07/2012
2.28
 413,200 2.33 2.39 2.28 700 0 0.0
29/06/2012
2.33
 952,700 2.33 2.36 2.31 700 1,000 -0.0
28/06/2012
2.33
 967,600 2.31 2.33 2.25 500 0 0.0
27/06/2012
2.31
 1,161,800 2.31 2.33 2.28 0 0 0
26/06/2012
2.31
 1,172,000 2.39 2.41 2.25 0 20,100 -0.2
25/06/2012
2.39
 1,057,400 2.44 2.46 2.39 0 0 0
22/06/2012
2.44
 707,800 2.44 2.46 2.41 10,000 2,000 0.1
21/06/2012
2.44
 472,400 2.49 2.49 2.44 200 0 0.0
20/06/2012
2.49
 391,000 2.46 2.49 2.46 0 0 0
19/06/2012
2.46
 400,500 2.49 2.49 2.44 562,450 562,450 0
18/06/2012
2.49
 668,900 2.46 2.54 2.46 500 10,000 -0.1
15/06/2012
2.46
 748,500 2.44 2.52 2.44 0 0 0
14/06/2012
2.44
 572,900 2.49 2.49 2.44 0 0 0
13/06/2012
2.49
 873,600 2.46 2.49 2.44 2,000 0 0.0
12/06/2012
2.46
 509,300 2.49 2.52 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |