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)
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
20/04/2012
2.74
 2,208,100 2.72 2.82 2.72 0 0 0
19/04/2012
2.72
 3,616,900 2.82 2.84 2.67 30,000 0 0.3
18/04/2012
2.82
 3,585,000 2.87 2.92 2.79 500 0 0.0
17/04/2012
2.87
 2,400,800 2.94 2.99 2.87 51,500 0 0.6
16/04/2012
2.94
 3,835,900 2.89 2.97 2.84 100,000 100,000 0.0
13/04/2012
2.89
 4,614,500 2.89 3.10 2.84 4,000 91,900 -1.0
12/04/2012
2.89
 3,325,700 2.72 2.89 2.77 0 63,000 -0.7
11/04/2012
2.72
 2,267,200 2.64 2.77 2.64 65,300 100,000 -0.4
10/04/2012
2.64
 2,615,500 2.67 2.74 2.62 100,000 0 1.1
09/04/2012
2.67
 1,423,300 2.67 2.72 2.67 0 2,000 -0.0
06/04/2012
2.67
 1,928,500 2.72 2.74 2.64 3,000 1,100 0.0
05/04/2012
2.72
 1,709,100 2.67 2.77 2.59 0 120,100 -1.3
04/04/2012
2.67
 1,915,800 2.74 2.82 2.62 35,000 50,000 -0.2
03/04/2012
2.74
 1,974,600 2.57 2.74 2.54 0 0 0
30/03/2012
2.57
 2,871,300 2.64 2.77 2.54 22,000 228,400 -2.1
29/03/2012
2.64
 2,378,500 2.77 2.82 2.62 100 7,200 -0.1
28/03/2012
2.77
 3,683,200 2.69 2.82 2.54 339,000 0 3.6
27/03/2012
2.69
 4,559,000 2.87 2.87 2.69 40,300 0 0.4
26/03/2012
2.87
 3,593,600 2.92 3.02 2.87 150,000 40,000 1.2
23/03/2012
2.92
 3,700,300 2.89 2.97 2.84 2,100 0 0.0
22/03/2012
2.89
 3,435,000 2.89 2.94 2.84 0 0 0
21/03/2012
2.89
 6,530,000 2.77 2.94 2.77 0 15,000 -0.2
20/03/2012
2.77
 3,649,800 2.77 2.82 2.72 100,500 5,000 1.1
19/03/2012
2.77
 2,428,300 2.82 2.87 2.72 6,000 0 0.1
16/03/2012
2.82
 6,462,100 2.77 2.84 2.69 50,000 100,000 -0.6
15/03/2012
2.77
 4,930,000 2.59 2.79 2.52 0 63,000 -0.7
14/03/2012
2.59
 2,837,200 2.62 2.72 2.52 50,200 5,000 0.5
13/03/2012
2.62
 4,400,700 2.49 2.64 2.37 0 20,000 -0.2
12/03/2012
2.49
 3,685,600 2.62 2.67 2.49 55,000 0 0.6
09/03/2012
2.62
 4,990,400 2.74 2.84 2.62 51,000 50,000 0.0
08/03/2012
2.74
 5,231,400 2.87 2.99 2.67 200,000 150,100 0.6
07/03/2012
2.87
 11,269,700 2.69 2.87 2.64 60,300 9,600 0.6
06/03/2012
2.69
 8,611,100 2.52 2.69 2.67 5,000 7,000 -0.0
05/03/2012
2.52
 889,300 2.37 2.52 2.52 0 0 0
02/03/2012
2.37
 1,445,500 2.26 2.37 2.29 0 500 -0.0
01/03/2012
2.26
 5,804,400 2.19 2.26 2.11 1,500 0 0.0
29/02/2012
2.19
 4,002,700 2.16 2.21 2.09 110,700 248,100 -1.2
28/02/2012
2.16
 3,744,600 2.19 2.26 2.09 1,000 0 0.0
27/02/2012
2.19
 3,907,000 2.06 2.21 2.06 58,600 0 0.5
24/02/2012
2.06
 4,829,300 2.04 2.14 2.01 50,000 20,000 0.3
23/02/2012
2.04
 4,403,300 1.96 2.06 1.91 0 0 0
22/02/2012
1.96
 2,934,300 1.91 2.01 1.84 51,500 0 0.4
21/02/2012
1.91
 2,907,600 1.94 2.04 1.89 200 0 0.0
20/02/2012
1.94
 4,201,700 1.81 1.94 1.84 51,500 0 0.4
17/02/2012
1.81
 1,093,600 1.76 1.84 1.76 53,000 0 0.4
16/02/2012
1.76
 1,794,300 1.74 1.76 1.69 2,000 6,500 -0.0
15/02/2012
1.74
 2,050,400 1.84 1.86 1.71 51,600 0 0.4
14/02/2012
1.84
 2,013,400 1.81 1.86 1.76 72,000 600 0.5
13/02/2012
1.81
 2,619,300 1.91 1.91 1.81 5,600 500 0.0
10/02/2012
1.91
 3,496,500 1.89 2.01 1.89 111,100 0 0.9
09/02/2012
1.89
 4,288,400 1.84 1.89 1.81 500 0 0.0
08/02/2012
1.84
 1,809,200 1.76 1.84 1.76 12,300 0 0.1
07/02/2012
1.76
 956,000 1.76 1.81 1.74 9,200 2,000 0.0
06/02/2012
1.76
 1,309,500 1.76 1.81 1.71 22,200 0 0.2
03/02/2012
1.76
 3,799,200 1.71 1.81 1.74 19,000 0 0.1
02/02/2012
1.71
 891,900 1.61 1.71 1.61 20,000 0 0.1
01/02/2012
1.61
 699,800 1.64 1.64 1.59 0 0 0
31/01/2012
1.64
 1,058,000 1.56 1.66 1.56 1,000 0 0.0
30/01/2012
1.56
 357,400 1.53 1.59 1.53 13,100 0 0.1
20/01/2012
1.53
 311,400 1.53 1.56 1.51 2,700 0 0.0
19/01/2012
1.53
 477,900 1.51 1.56 1.48 0 0 0
18/01/2012
1.51
 189,900 1.48 1.51 1.48 500 0 0.0
17/01/2012
1.48
 283,100 1.51 1.51 1.46 0 0 0
16/01/2012
1.51
 328,400 1.48 1.53 1.48 1,500 0 0.0
13/01/2012
1.48
 556,900 1.46 1.48 1.46 6,500 0 0.0
12/01/2012
1.46
 191,800 1.48 1.48 1.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |