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)
29/11/2011
1.63
 667,600 1.66 1.69 1.61 0 0 0
28/11/2011
1.66
 381,500 1.63 1.69 1.63 0 0 0
25/11/2011
1.63
 150,800 1.66 1.66 1.63 0 0 0
24/11/2011
1.66
 529,000 1.66 1.69 1.63 0 0 0
23/11/2011
1.66
 499,700 1.63 1.69 1.66 0 0 0
22/11/2011
1.63
 657,100 1.63 1.66 1.58 0 0 0
21/11/2011
1.63
 421,500 1.63 1.66 1.61 0 0 0
18/11/2011
1.63
 759,200 1.66 1.66 1.61 0 0 0
17/11/2011
1.66
 549,600 1.71 1.71 1.63 700 300 0.0
16/11/2011
1.71
 811,000 1.66 1.71 1.63 0 0 0
15/11/2011
1.66
 1,005,300 1.58 1.66 1.61 0 0 0
14/11/2011
1.58
 541,600 1.66 1.66 1.58 0 0 0
11/11/2011
1.66
 474,500 1.63 1.69 1.63 0 0 0
10/11/2011
1.63
 609,800 1.66 1.69 1.63 0 0 0
09/11/2011
1.66
 353,600 1.69 1.71 1.66 2,000 0 0.0
08/11/2011
1.69
 1,201,700 1.69 1.71 1.66 0 2,400 -0.0
07/11/2011
1.69
 624,200 1.71 1.74 1.69 0 0 0
04/11/2011
1.71
 443,700 1.71 1.76 1.71 0 0 0
03/11/2011
1.71
 556,500 1.71 1.74 1.69 0 0 0
02/11/2011
1.71
 822,700 1.74 1.76 1.69 10,100 2,000,000 -12.9
01/11/2011
1.74
 388,500 1.81 1.81 1.74 0 0 0
31/10/2011
1.81
 784,100 1.81 1.89 1.79 1,300 0 0.0
28/10/2011
1.81
 2,241,600 1.69 1.81 1.71 0 0 0
27/10/2011
1.69
 936,500 1.71 1.74 1.69 0 0 0
26/10/2011
1.71
 765,100 1.69 1.71 1.66 0 0 0
25/10/2011
1.69
 771,100 1.71 1.74 1.66 0 0 0
24/10/2011
1.71
 749,400 1.74 1.79 1.69 0 0 0
21/10/2011
1.74
 964,400 1.71 1.74 1.66 0 0 0
20/10/2011
1.71
 503,100 1.76 1.76 1.69 0 0 0
19/10/2011: Cổ tức tiền mặt tỉ lệ: 8%
19/10/2011
1.76
 622,500 1.74 1.81 1.71 0 0 0
18/10/2011
1.74
 1,184,200 1.74 1.76 1.71 500 0 0.0
17/10/2011
1.74
 1,350,200 1.76 1.78 1.74 22,400 0 0.2
14/10/2011
1.76
 835,400 1.78 1.80 1.76 10,000 0 0.1
13/10/2011
1.78
 591,200 1.78 1.80 1.76 0 0 0
12/10/2011
1.78
 822,200 1.80 1.90 1.76 0 0 0
11/10/2011
1.80
 2,097,600 1.67 1.80 1.69 0 12,100 -0.1
10/10/2011
1.67
 260,900 1.71 1.71 1.67 39,400 0 0.3
07/10/2011
1.71
 609,900 1.74 1.78 1.69 70,000 0 0.5
06/10/2011
1.74
 376,400 1.67 1.74 1.67 0 0 0
05/10/2011
1.67
 442,300 1.69 1.71 1.67 0 0 0
04/10/2011
1.69
 1,057,700 1.64 1.69 1.62 0 0 0
03/10/2011
1.64
 663,200 1.69 1.69 1.64 0 40,900 -0.3
30/09/2011
1.69
 691,700 1.71 1.74 1.67 0 1,500 -0.0
29/09/2011
1.71
 786,100 1.78 1.78 1.71 0 0 0
28/09/2011
1.78
 380,000 1.78 1.83 1.76 0 0 0
27/09/2011
1.78
 752,400 1.78 1.80 1.76 0 0 0
26/09/2011
1.78
 947,800 1.83 1.85 1.78 0 0 0
23/09/2011
1.83
 769,700 1.83 1.87 1.80 0 0 0
22/09/2011
1.83
 652,800 1.80 1.85 1.78 0 0 0
21/09/2011
1.80
 439,600 1.78 1.85 1.78 10,000 0 0.1
20/09/2011
1.78
 379,600 1.83 1.83 1.78 0 21,900 -0.2
19/09/2011
1.83
 1,269,500 1.78 1.85 1.76 0 0 0
16/09/2011
1.78
 892,700 1.85 1.87 1.76 1,400 0 0.0
15/09/2011
1.85
 1,189,200 1.90 1.92 1.80 0 0 0
14/09/2011
1.90
 1,501,400 1.99 1.99 1.87 88,400 0 0.8
13/09/2011
1.99
 1,851,400 2.03 2.06 1.96 200 0 0.0
12/09/2011
2.03
 1,458,700 2.01 2.06 1.96 207,000 0 1.8
09/09/2011
2.01
 1,396,600 2.06 2.06 1.96 0 0 0
08/09/2011
2.06
 1,736,200 2.01 2.12 2.01 100,000 200 0.9
07/09/2011
2.01
 2,437,700 1.90 2.01 1.90 60,000 0 0.5
06/09/2011
1.90
 2,819,900 2.01 2.01 1.87 249,400 0 2.1
05/09/2011
2.01
 3,506,300 1.90 2.01 1.96 20,000 0 0.2
01/09/2011
1.90
 523,200 1.83 1.90 1.83 0 0 0
31/08/2011
1.83
 2,179,000 1.74 1.85 1.71 452,800 0 3.6
30/08/2011
1.74
 2,053,500 1.67 1.76 1.64 0 0 0
29/08/2011
1.67
 1,799,500 1.64 1.67 1.62 6,000 0 0.0
26/08/2011
1.64
 197,600 1.64 1.67 1.62 18,000 0 0.1
25/08/2011
1.64
 766,900 1.64 1.67 1.62 0 0 0
24/08/2011
1.64
 368,400 1.67 1.69 1.62 0 0 0
23/08/2011
1.67
 610,200 1.69 1.71 1.64 0 0 0
22/08/2011
1.69
 1,405,300 1.60 1.69 1.58 0 0 0
19/08/2011
1.60
 652,500 1.62 1.62 1.58 500 0 0.0
18/08/2011
1.62
 867,500 1.60 1.64 1.60 500 0 0.0
17/08/2011
1.60
 1,449,200 1.58 1.62 1.55 0 0 0
16/08/2011
1.58
 950,500 1.58 1.58 1.51 0 0 0
15/08/2011
1.58
 2,115,500 1.58 1.60 1.53 0 0 0
12/08/2011
1.58
 2,770,200 1.58 1.60 1.51 1,500 0 0.0
11/08/2011
1.58
 1,171,300 1.60 1.62 1.53 10,000 0 0.1
10/08/2011
1.60
 802,300 1.55 1.64 1.58 50,000 0 0.4
09/08/2011
1.55
 1,240,500 1.58 1.67 1.51 0 1,000 -0.0
08/08/2011
1.58
 2,090,700 1.62 1.71 1.53 0 0 0
05/08/2011
1.62
 1,533,300 1.64 1.74 1.55 0 0 0
04/08/2011
1.64
 1,826,800 1.60 1.69 1.60 100 0 0.0
03/08/2011
1.60
 2,147,900 1.67 1.74 1.60 6,200 0 0.0
02/08/2011
1.67
 714,900 1.76 1.76 1.67 0 0 0
01/08/2011
1.76
 718,000 1.78 1.80 1.74 0 0 0
29/07/2011
1.78
 589,100 1.83 1.83 1.78 10,000 38,000 -0.2
28/07/2011
1.83
 434,300 1.83 1.83 1.78 0 57,000 -0.5
27/07/2011
1.83
 472,900 1.80 1.83 1.78 0 0 0
26/07/2011
1.80
 368,000 1.83 1.83 1.78 0 1,000 -0.0
25/07/2011
1.83
 663,600 1.80 1.85 1.78 0 3,000 -0.0
22/07/2011
1.80
 499,000 1.83 1.87 1.80 4,000 0 0.0
21/07/2011
1.83
 688,400 1.83 1.87 1.80 0 0 0
20/07/2011
1.83
 241,100 1.78 1.83 1.78 0 0 0
19/07/2011
1.78
 363,700 1.80 1.85 1.78 0 0 0
18/07/2011
1.80
 577,500 1.80 1.85 1.78 0 0 0
15/07/2011
1.80
 384,300 1.85 1.85 1.80 0 0 0
14/07/2011
1.85
 705,700 1.80 1.85 1.78 0 0 0
13/07/2011
1.80
 331,500 1.85 1.85 1.78 0 0 0
12/07/2011
1.85
 521,800 1.85 1.87 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |