Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.55
-0.20
(-1.70%)
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
(2026-08-12) 		-0.10 -0.84% 878,309,600 -12,942,782 0
11.50
12.20
11.55
2 tháng
(2026-07-13) 		-0.85 -6.75% 2,079,808,900 -1,243,185 0
11.20
12.80
11.55
3 tháng
(2026-06-15) 		-2.15 -15.47% 2,994,222,000 -24,151,280 0
11.20
14
11.55
6 tháng
(2026-03-16) 		-3.23 -21.57% 6,774,169,700 -33,337,779 12.3
11.20
15.55
11.55
12 tháng
(2025-09-16) 		-6.19 -34.50% 15,766,356,700 -98,011,379 -1,061.1
11.20
17.94
11.55
24 tháng
(2024-09-23) 		3.91 49.95% 27,771,359,100 -5,817,936 -525.9
7.65
18.78
11.55
36 tháng
(2023-09-27) 		3.70 45.98% 32,996,238,700 -126,798,114 -1,870.8
7.29
18.78
11.55
60 tháng
(2021-10-07) 		-0.44 -3.60% 40,693,446,500 -62,283,789 -1,257.5
4.73
18.78
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |