Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

14.55
0.10
(0.69%)
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
(2026-04-01) 		-0.43 -2.88% 1,514,924,000 -16,068,902 0
14.45
15.55
14.55
2 tháng
(2026-03-02) 		-0.87 -5.67% 3,078,245,100 -18,442,675 -23.2
14.14
15.55
14.55
3 tháng
(2026-02-02) 		-0.97 -6.27% 3,865,630,500 -31,555,975 -230.7
14.14
15.97
14.55
6 tháng
(2025-11-03) 		-1.17 -7.45% 8,019,451,800 -31,962,575 -229.8
14.14
17.10
14.55
12 tháng
(2025-05-06) 		4.05 38.51% 19,220,916,300 2,128,981 -621.2
10.50
18.78
14.55
24 tháng
(2024-05-13) 		6.10 72.23% 25,048,147,200 -7,856,740 -740.1
7.65
18.78
14.55
36 tháng
(2023-05-17) 		7.36 102.36% 30,717,743,300 -120,928,810 -1,984.9
7.10
18.78
14.55
60 tháng
(2021-05-27) 		1.80 14.11% 38,182,422,400 -43,596,995 -1,207.8
4.73
18.78
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/06/2012
2.49
 802,600 2.52 2.54 2.46 0 0 0
08/06/2012
2.52
 1,502,000 2.57 2.65 2.49 0 10,000 -0.1
07/06/2012
2.57
 2,155,400 2.46 2.60 2.44 20,000 3,300 0.2
06/06/2012
2.46
 961,000 2.49 2.49 2.41 0 2,000 -0.0
05/06/2012
2.49
 888,900 2.41 2.49 2.39 10,200 0 0.1
04/06/2012: Cổ tức tiền mặt tỉ lệ: 5%
04/06/2012
2.41
 1,337,400 2.49 2.54 2.39 4,600 112,850 -1.0
01/06/2012
2.49
 1,380,800 2.47 2.52 2.47 0 1,000 -0.0
31/05/2012
2.47
 1,444,700 2.52 2.52 2.42 0 0 0
30/05/2012
2.52
 1,673,300 2.49 2.54 2.44 0 0 0
29/05/2012
2.49
 1,189,400 2.52 2.52 2.42 3,000 0 0.0
28/05/2012
2.52
 2,653,900 2.44 2.59 2.47 0 1,500 -0.0
25/05/2012
2.44
 2,309,900 2.32 2.44 2.32 0 0 0
24/05/2012
2.32
 1,517,700 2.32 2.34 2.21 0 0 0
23/05/2012
2.32
 1,733,500 2.44 2.44 2.29 1,000 0 0.0
22/05/2012
2.44
 1,026,600 2.47 2.59 2.39 500 0 0.0
21/05/2012
2.47
 1,136,000 2.34 2.47 2.29 15,500 0 0.1
18/05/2012
2.34
 2,720,500 2.49 2.49 2.32 500 185,000 -1.7
17/05/2012
2.49
 812,600 2.54 2.57 2.47 1,000 0 0.0
16/05/2012
2.54
 1,530,400 2.52 2.57 2.47 55,400 10,400 0.4
15/05/2012
2.52
 1,876,400 2.59 2.64 2.49 10,000 4,000 0.1
14/05/2012
2.59
 2,570,700 2.69 2.69 2.57 250,000 5,800 2.5
11/05/2012
2.69
 2,842,900 2.77 2.92 2.67 0 0 0
10/05/2012
2.77
 2,059,200 2.82 2.84 2.74 500 0 0.0
09/05/2012
2.82
 1,942,300 2.84 2.87 2.79 4,400 0 0.0
08/05/2012
2.84
 3,169,600 2.84 3.02 2.82 13,600 56,500 -0.5
07/05/2012
2.84
 759,000 2.69 2.84 2.72 0 0 0
04/05/2012
2.69
 2,140,600 2.62 2.72 2.62 3,000 0 0.0
03/05/2012
2.62
 4,331,600 2.74 2.74 2.57 1,000 0 0.0
02/05/2012
2.74
 2,813,900 2.84 2.87 2.69 2,000 0 0.0
27/04/2012
2.84
 2,010,900 2.79 2.87 2.79 39,000 0 0.4
26/04/2012
2.79
 2,381,000 2.89 2.89 2.77 307,000 10,000 3.3
25/04/2012
2.89
 3,281,600 2.74 2.92 2.79 7,300 0 0.1
24/04/2012
2.74
 2,369,900 2.74 2.79 2.69 0 0 0
23/04/2012
2.74
 1,428,400 2.74 2.79 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |