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)
26/04/2012
2.83
 2,381,000 2.94 2.94 2.81 307,000 10,000 3.3
25/04/2012
2.94
 3,281,600 2.78 2.96 2.83 7,300 0 0.1
24/04/2012
2.78
 2,369,900 2.78 2.83 2.73 0 0 0
23/04/2012
2.78
 1,428,400 2.78 2.83 2.73 0 0 0
20/04/2012
2.78
 2,208,100 2.76 2.86 2.76 0 0 0
19/04/2012
2.76
 3,616,900 2.86 2.88 2.71 30,000 0 0.3
18/04/2012
2.86
 3,585,000 2.91 2.96 2.83 500 0 0.0
17/04/2012
2.91
 2,400,800 2.99 3.04 2.91 51,500 0 0.6
16/04/2012
2.99
 3,835,900 2.94 3.01 2.88 100,000 100,000 0.0
13/04/2012
2.94
 4,614,500 2.94 3.14 2.88 4,000 91,900 -1.0
12/04/2012
2.94
 3,325,700 2.76 2.94 2.81 0 63,000 -0.7
11/04/2012
2.76
 2,267,200 2.68 2.81 2.68 65,300 100,000 -0.4
10/04/2012
2.68
 2,615,500 2.71 2.78 2.66 100,000 0 1.1
09/04/2012
2.71
 1,423,300 2.71 2.76 2.71 0 2,000 -0.0
06/04/2012
2.71
 1,928,500 2.76 2.78 2.68 3,000 1,100 0.0
05/04/2012
2.76
 1,709,100 2.71 2.81 2.63 0 120,100 -1.3
04/04/2012
2.71
 1,915,800 2.78 2.86 2.66 35,000 50,000 -0.2
03/04/2012
2.78
 1,974,600 2.60 2.78 2.58 0 0 0
30/03/2012
2.60
 2,871,300 2.68 2.81 2.58 22,000 228,400 -2.1
29/03/2012
2.68
 2,378,500 2.81 2.86 2.66 100 7,200 -0.1
28/03/2012
2.81
 3,683,200 2.73 2.86 2.58 339,000 0 3.6
27/03/2012
2.73
 4,559,000 2.91 2.91 2.73 40,300 0 0.4
26/03/2012
2.91
 3,593,600 2.96 3.06 2.91 150,000 40,000 1.2
23/03/2012
2.96
 3,700,300 2.94 3.01 2.88 2,100 0 0.0
22/03/2012
2.94
 3,435,000 2.94 2.99 2.88 0 0 0
21/03/2012
2.94
 6,530,000 2.81 2.99 2.81 0 15,000 -0.2
20/03/2012
2.81
 3,649,800 2.81 2.86 2.76 100,500 5,000 1.1
19/03/2012
2.81
 2,428,300 2.86 2.91 2.76 6,000 0 0.1
16/03/2012
2.86
 6,462,100 2.81 2.88 2.73 50,000 100,000 -0.6
15/03/2012
2.81
 4,930,000 2.63 2.83 2.55 0 63,000 -0.7
14/03/2012
2.63
 2,837,200 2.66 2.76 2.55 50,200 5,000 0.5
13/03/2012
2.66
 4,400,700 2.53 2.68 2.40 0 20,000 -0.2
12/03/2012
2.53
 3,685,600 2.66 2.71 2.53 55,000 0 0.6
09/03/2012
2.66
 4,990,400 2.78 2.88 2.66 51,000 50,000 0.0
08/03/2012
2.78
 5,231,400 2.91 3.04 2.71 200,000 150,100 0.6
07/03/2012
2.91
 11,269,700 2.73 2.91 2.68 60,300 9,600 0.6
06/03/2012
2.73
 8,611,100 2.55 2.73 2.71 5,000 7,000 -0.0
05/03/2012
2.55
 889,300 2.40 2.55 2.55 0 0 0
02/03/2012
2.40
 1,445,500 2.30 2.40 2.32 0 500 -0.0
01/03/2012
2.30
 5,804,400 2.22 2.30 2.14 1,500 0 0.0
29/02/2012
2.22
 4,002,700 2.20 2.25 2.12 110,700 248,100 -1.2
28/02/2012
2.20
 3,744,600 2.22 2.30 2.12 1,000 0 0.0
27/02/2012
2.22
 3,907,000 2.09 2.25 2.09 58,600 0 0.5
24/02/2012
2.09
 4,829,300 2.07 2.17 2.04 50,000 20,000 0.3
23/02/2012
2.07
 4,403,300 1.99 2.09 1.94 0 0 0
22/02/2012
1.99
 2,934,300 1.94 2.04 1.86 51,500 0 0.4
21/02/2012
1.94
 2,907,600 1.97 2.07 1.91 200 0 0.0
20/02/2012
1.97
 4,201,700 1.84 1.97 1.86 51,500 0 0.4
17/02/2012
1.84
 1,093,600 1.79 1.86 1.79 53,000 0 0.4
16/02/2012
1.79
 1,794,300 1.76 1.79 1.71 2,000 6,500 -0.0
15/02/2012
1.76
 2,050,400 1.86 1.89 1.74 51,600 0 0.4
14/02/2012
1.86
 2,013,400 1.84 1.89 1.79 72,000 600 0.5
13/02/2012
1.84
 2,619,300 1.94 1.94 1.84 5,600 500 0.0
10/02/2012
1.94
 3,496,500 1.91 2.04 1.91 111,100 0 0.9
09/02/2012
1.91
 4,288,400 1.86 1.91 1.84 500 0 0.0
08/02/2012
1.86
 1,809,200 1.79 1.86 1.79 12,300 0 0.1
07/02/2012
1.79
 956,000 1.79 1.84 1.76 9,200 2,000 0.0
06/02/2012
1.79
 1,309,500 1.79 1.84 1.74 22,200 0 0.2
03/02/2012
1.79
 3,799,200 1.74 1.84 1.76 19,000 0 0.1
02/02/2012
1.74
 891,900 1.63 1.74 1.63 20,000 0 0.1
01/02/2012
1.63
 699,800 1.66 1.66 1.61 0 0 0
31/01/2012
1.66
 1,058,000 1.58 1.69 1.58 1,000 0 0.0
30/01/2012
1.58
 357,400 1.56 1.61 1.56 13,100 0 0.1
20/01/2012
1.56
 311,400 1.56 1.58 1.53 2,700 0 0.0
19/01/2012
1.56
 477,900 1.53 1.58 1.51 0 0 0
18/01/2012
1.53
 189,900 1.51 1.53 1.51 500 0 0.0
17/01/2012
1.51
 283,100 1.53 1.53 1.48 0 0 0
16/01/2012
1.53
 328,400 1.51 1.56 1.51 1,500 0 0.0
13/01/2012
1.51
 556,900 1.48 1.51 1.48 6,500 0 0.0
12/01/2012
1.48
 191,800 1.51 1.51 1.46 0 0 0
11/01/2012
1.51
 295,500 1.51 1.56 1.48 35,000 0 0.2
10/01/2012
1.51
 1,008,600 1.46 1.53 1.43 0 0 0
09/01/2012
1.46
 517,500 1.46 1.48 1.43 0 0 0
06/01/2012
1.46
 209,600 1.46 1.48 1.43 0 0 0
05/01/2012
1.46
 411,200 1.48 1.53 1.46 0 0 0
04/01/2012
1.48
 264,900 1.51 1.51 1.46 0 0 0
03/01/2012
1.51
 384,400 1.51 1.51 1.46 1,000 0 0.0
30/12/2011
1.51
 612,200 1.46 1.53 1.46 0 0 0
29/12/2011
1.46
 848,900 1.46 1.51 1.43 5,000 0 0.0
28/12/2011
1.46
 927,500 1.38 1.48 1.40 0 0 0
27/12/2011
1.38
 1,667,100 1.38 1.48 1.35 0 0 0
26/12/2011
1.38
 1,376,800 1.43 1.48 1.38 0 0 0
23/12/2011
1.43
 652,800 1.51 1.51 1.40 0 0 0
22/12/2011
1.51
 1,053,800 1.53 1.56 1.43 0 0 0
21/12/2011
1.53
 615,300 1.51 1.58 1.48 3,000 0 0.0
20/12/2011
1.51
 556,400 1.53 1.58 1.48 0 0 0
19/12/2011
1.53
 538,800 1.56 1.58 1.51 0 10,200 -0.1
16/12/2011
1.56
 966,500 1.53 1.58 1.51 10,000 0 0.1
15/12/2011
1.53
 1,175,300 1.53 1.58 1.46 0 100 -0.0
14/12/2011
1.53
 848,400 1.58 1.61 1.51 20,200 1,000 0.1
13/12/2011
1.58
 475,600 1.61 1.63 1.58 0 0 0
12/12/2011
1.61
 616,200 1.61 1.63 1.58 0 0 0
09/12/2011
1.61
 360,400 1.63 1.66 1.61 0 0 0
08/12/2011
1.63
 446,900 1.63 1.69 1.63 0 39,900 -0.3
07/12/2011
1.63
 371,500 1.66 1.69 1.63 20,000 12,000 0.1
06/12/2011
1.66
 737,800 1.74 1.74 1.63 0 0 0
05/12/2011
1.74
 1,055,100 1.66 1.76 1.66 0 0 0
02/12/2011
1.66
 623,100 1.63 1.69 1.63 0 0 0
01/12/2011
1.63
 307,100 1.63 1.69 1.61 0 1,000 -0.0
30/11/2011
1.63
 292,700 1.63 1.63 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |