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)
11/01/2012
1.48
 295,500 1.48 1.53 1.46 35,000 0 0.2
10/01/2012
1.48
 1,008,600 1.43 1.51 1.41 0 0 0
09/01/2012
1.43
 517,500 1.43 1.46 1.41 0 0 0
06/01/2012
1.43
 209,600 1.43 1.46 1.41 0 0 0
05/01/2012
1.43
 411,200 1.46 1.51 1.43 0 0 0
04/01/2012
1.46
 264,900 1.48 1.48 1.43 0 0 0
03/01/2012
1.48
 384,400 1.48 1.48 1.43 1,000 0 0.0
30/12/2011
1.48
 612,200 1.43 1.51 1.43 0 0 0
29/12/2011
1.43
 848,900 1.43 1.48 1.41 5,000 0 0.0
28/12/2011
1.43
 927,500 1.36 1.46 1.38 0 0 0
27/12/2011
1.36
 1,667,100 1.36 1.46 1.33 0 0 0
26/12/2011
1.36
 1,376,800 1.41 1.46 1.36 0 0 0
23/12/2011
1.41
 652,800 1.48 1.48 1.38 0 0 0
22/12/2011
1.48
 1,053,800 1.51 1.53 1.41 0 0 0
21/12/2011
1.51
 615,300 1.48 1.56 1.46 3,000 0 0.0
20/12/2011
1.48
 556,400 1.51 1.56 1.46 0 0 0
19/12/2011
1.51
 538,800 1.53 1.56 1.48 0 10,200 -0.1
16/12/2011
1.53
 966,500 1.51 1.56 1.48 10,000 0 0.1
15/12/2011
1.51
 1,175,300 1.51 1.56 1.43 0 100 -0.0
14/12/2011
1.51
 848,400 1.56 1.59 1.48 20,200 1,000 0.1
13/12/2011
1.56
 475,600 1.59 1.61 1.56 0 0 0
12/12/2011
1.59
 616,200 1.59 1.61 1.56 0 0 0
09/12/2011
1.59
 360,400 1.61 1.64 1.59 0 0 0
08/12/2011
1.61
 446,900 1.61 1.66 1.61 0 39,900 -0.3
07/12/2011
1.61
 371,500 1.64 1.66 1.61 20,000 12,000 0.1
06/12/2011
1.64
 737,800 1.71 1.71 1.61 0 0 0
05/12/2011
1.71
 1,055,100 1.64 1.74 1.64 0 0 0
02/12/2011
1.64
 623,100 1.61 1.66 1.61 0 0 0
01/12/2011
1.61
 307,100 1.61 1.66 1.59 0 1,000 -0.0
30/11/2011
1.61
 292,700 1.61 1.61 1.59 0 0 0
29/11/2011
1.61
 667,600 1.64 1.66 1.59 0 0 0
28/11/2011
1.64
 381,500 1.61 1.66 1.61 0 0 0
25/11/2011
1.61
 150,800 1.64 1.64 1.61 0 0 0
24/11/2011
1.64
 529,000 1.64 1.66 1.61 0 0 0
23/11/2011
1.64
 499,700 1.61 1.66 1.64 0 0 0
22/11/2011
1.61
 657,100 1.61 1.64 1.56 0 0 0
21/11/2011
1.61
 421,500 1.61 1.64 1.59 0 0 0
18/11/2011
1.61
 759,200 1.64 1.64 1.59 0 0 0
17/11/2011
1.64
 549,600 1.69 1.69 1.61 700 300 0.0
16/11/2011
1.69
 811,000 1.64 1.69 1.61 0 0 0
15/11/2011
1.64
 1,005,300 1.56 1.64 1.59 0 0 0
14/11/2011
1.56
 541,600 1.64 1.64 1.56 0 0 0
11/11/2011
1.64
 474,500 1.61 1.66 1.61 0 0 0
10/11/2011
1.61
 609,800 1.64 1.66 1.61 0 0 0
09/11/2011
1.64
 353,600 1.66 1.69 1.64 2,000 0 0.0
08/11/2011
1.66
 1,201,700 1.66 1.69 1.64 0 2,400 -0.0
07/11/2011
1.66
 624,200 1.69 1.71 1.66 0 0 0
04/11/2011
1.69
 443,700 1.69 1.74 1.69 0 0 0
03/11/2011
1.69
 556,500 1.69 1.71 1.66 0 0 0
02/11/2011
1.69
 822,700 1.71 1.74 1.66 10,100 2,000,000 -12.9
01/11/2011
1.71
 388,500 1.79 1.79 1.71 0 0 0
31/10/2011
1.79
 784,100 1.79 1.86 1.76 1,300 0 0.0
28/10/2011
1.79
 2,241,600 1.66 1.79 1.69 0 0 0
27/10/2011
1.66
 936,500 1.69 1.71 1.66 0 0 0
26/10/2011
1.69
 765,100 1.66 1.69 1.64 0 0 0
25/10/2011
1.66
 771,100 1.69 1.71 1.64 0 0 0
24/10/2011
1.69
 749,400 1.71 1.76 1.66 0 0 0
21/10/2011
1.71
 964,400 1.69 1.71 1.64 0 0 0
20/10/2011
1.69
 503,100 1.74 1.74 1.66 0 0 0
19/10/2011: Cổ tức tiền mặt tỉ lệ: 8%
19/10/2011
1.74
 622,500 1.71 1.79 1.69 0 0 0
18/10/2011
1.71
 1,184,200 1.71 1.73 1.69 500 0 0.0
17/10/2011
1.71
 1,350,200 1.73 1.76 1.71 22,400 0 0.2
14/10/2011
1.73
 835,400 1.76 1.78 1.73 10,000 0 0.1
13/10/2011
1.76
 591,200 1.76 1.78 1.73 0 0 0
12/10/2011
1.76
 822,200 1.78 1.87 1.73 0 0 0
11/10/2011
1.78
 2,097,600 1.64 1.78 1.67 0 12,100 -0.1
10/10/2011
1.64
 260,900 1.69 1.69 1.64 39,400 0 0.3
07/10/2011
1.69
 609,900 1.71 1.76 1.67 70,000 0 0.5
06/10/2011
1.71
 376,400 1.64 1.71 1.64 0 0 0
05/10/2011
1.64
 442,300 1.67 1.69 1.64 0 0 0
04/10/2011
1.67
 1,057,700 1.62 1.67 1.60 0 0 0
03/10/2011
1.62
 663,200 1.67 1.67 1.62 0 40,900 -0.3
30/09/2011
1.67
 691,700 1.69 1.71 1.64 0 1,500 -0.0
29/09/2011
1.69
 786,100 1.76 1.76 1.69 0 0 0
28/09/2011
1.76
 380,000 1.76 1.80 1.73 0 0 0
27/09/2011
1.76
 752,400 1.76 1.78 1.73 0 0 0
26/09/2011
1.76
 947,800 1.80 1.82 1.76 0 0 0
23/09/2011
1.80
 769,700 1.80 1.85 1.78 0 0 0
22/09/2011
1.80
 652,800 1.78 1.82 1.76 0 0 0
21/09/2011
1.78
 439,600 1.76 1.82 1.76 10,000 0 0.1
20/09/2011
1.76
 379,600 1.80 1.80 1.76 0 21,900 -0.2
19/09/2011
1.80
 1,269,500 1.76 1.82 1.73 0 0 0
16/09/2011
1.76
 892,700 1.82 1.85 1.73 1,400 0 0.0
15/09/2011
1.82
 1,189,200 1.87 1.89 1.78 0 0 0
14/09/2011
1.87
 1,501,400 1.96 1.96 1.85 88,400 0 0.8
13/09/2011
1.96
 1,851,400 2.00 2.03 1.94 200 0 0.0
12/09/2011
2.00
 1,458,700 1.98 2.03 1.94 207,000 0 1.8
09/09/2011
1.98
 1,396,600 2.03 2.03 1.94 0 0 0
08/09/2011
2.03
 1,736,200 1.98 2.09 1.98 100,000 200 0.9
07/09/2011
1.98
 2,437,700 1.87 1.98 1.87 60,000 0 0.5
06/09/2011
1.87
 2,819,900 1.98 1.98 1.85 249,400 0 2.1
05/09/2011
1.98
 3,506,300 1.87 1.98 1.94 20,000 0 0.2
01/09/2011
1.87
 523,200 1.80 1.87 1.80 0 0 0
31/08/2011
1.80
 2,179,000 1.71 1.82 1.69 452,800 0 3.6
30/08/2011
1.71
 2,053,500 1.64 1.73 1.62 0 0 0
29/08/2011
1.64
 1,799,500 1.62 1.64 1.60 6,000 0 0.0
26/08/2011
1.62
 197,600 1.62 1.64 1.60 18,000 0 0.1
25/08/2011
1.62
 766,900 1.62 1.64 1.60 0 0 0
24/08/2011
1.62
 368,400 1.64 1.67 1.60 0 0 0
23/08/2011
1.64
 610,200 1.67 1.69 1.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |