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)
11/07/2011
1.85
 227,400 1.87 1.90 1.83 0 0 0
08/07/2011
1.87
 312,800 1.87 1.90 1.83 0 0 0
07/07/2011
1.87
 114,900 1.90 1.90 1.85 0 0 0
06/07/2011
1.90
 207,300 1.90 1.92 1.87 0 0 0
05/07/2011
1.90
 433,200 1.87 1.92 1.87 900 0 0.0
04/07/2011
1.87
 442,900 1.87 1.92 1.83 4,000 0 0.0
01/07/2011
1.87
 439,500 1.87 1.92 1.83 500 0 0.0
30/06/2011
1.87
 483,800 1.87 1.92 1.85 0 27,700 -0.2
29/06/2011
1.87
 799,400 1.85 1.92 1.83 0 133,100 -1.1
28/06/2011
1.85
 289,300 1.90 1.92 1.85 0 10,700 -0.1
27/06/2011
1.90
 478,500 1.92 1.92 1.87 0 100,700 -0.8
24/06/2011
1.92
 301,600 1.90 1.96 1.90 0 0 0
23/06/2011
1.90
 414,700 1.92 2.01 1.90 0 0 0
22/06/2011
1.92
 292,000 1.92 1.99 1.92 0 0 0
21/06/2011
1.92
 600,400 1.92 1.99 1.92 0 85,500 -0.7
20/06/2011
1.92
 537,900 1.94 2.03 1.87 0 85,300 -0.7
17/06/2011
1.94
 407,000 1.99 2.06 1.94 0 5,000 -0.0
16/06/2011
1.99
 573,400 1.96 2.01 1.94 0 0 0
15/06/2011
1.96
 402,200 2.03 2.06 1.94 45,000 6,500 0.3
14/06/2011
2.03
 659,400 2.06 2.12 2.01 5,000 181,100 -1.6
13/06/2011
2.06
 391,800 2.06 2.12 2.03 0 0 0
10/06/2011
2.06
 637,100 2.08 2.12 2.06 1,000 100,000 -0.9
09/06/2011
2.08
 530,600 2.08 2.10 2.03 0 0 0
08/06/2011
2.08
 2,372,300 2.10 2.15 1.99 0 0 0
07/06/2011
2.10
 827,600 2.01 2.12 2.03 5,000 0 0.0
06/06/2011
2.01
 575,500 2.03 2.15 1.99 0 0 0
03/06/2011
2.03
 575,800 2.08 2.17 2.01 50,000 0 0.5
02/06/2011
2.08
 1,310,400 1.99 2.10 1.96 78,000 0 0.7
01/06/2011
1.99
 1,093,200 1.92 1.99 1.90 70,700 0 0.6
31/05/2011
1.92
 566,000 1.87 1.99 1.87 14,000 0 0.1
30/05/2011
1.87
 917,900 1.83 1.96 1.85 14,800 0 0.1
27/05/2011
1.83
 1,908,800 1.85 1.94 1.83 200 50,000 -0.4
26/05/2011
1.85
 2,627,600 1.87 1.94 1.76 125,900 50,000 0.7
25/05/2011
1.87
 152,100 1.92 1.92 1.87 200 50,000 -0.4
24/05/2011
1.92
 994,500 1.96 2.10 1.92 600 900 -0.0
23/05/2011
1.96
 776,000 2.06 2.15 1.96 300 100 0.0
20/05/2011
2.06
 565,400 2.08 2.15 2.01 200 200,000 -1.9
19/05/2011
2.08
 1,508,100 2.12 2.17 2.06 300 0 0.0
18/05/2011
2.12
 595,000 2.17 2.24 2.12 0 1,800 -0.0
17/05/2011
2.17
 509,500 2.19 2.26 2.12 200 0 0.0
16/05/2011
2.19
 525,300 2.24 2.26 2.15 300 400,000 -3.9
13/05/2011
2.24
 257,300 2.24 2.26 2.19 40,000 0 0.4
12/05/2011
2.24
 617,200 2.22 2.31 2.19 0 0 0
11/05/2011: Cổ tức tiền mặt tỉ lệ: 6.5%
11/05/2011
2.22
 538,300 2.16 2.26 2.17 0 0 0
10/05/2011
2.16
 433,400 2.16 2.18 2.14 0 0 0
09/05/2011
2.16
 683,000 2.16 2.20 2.14 2,500 0 0.0
06/05/2011
2.16
 471,200 2.18 2.20 2.14 0 300,000 -3.1
05/05/2011
2.18
 541,100 2.22 2.24 2.16 107,900 300,000 -2.0
04/05/2011
2.22
 511,500 2.22 2.27 2.18 0 0 0
29/04/2011
2.22
 1,580,800 2.18 2.24 2.18 100,000 0 1.0
28/04/2011
2.18
 1,258,400 2.18 2.24 2.16 0 1,000,000 -10.2
27/04/2011
2.18
 1,294,500 2.20 2.22 2.14 0 0 0
26/04/2011
2.20
 535,800 2.20 2.27 2.09 0 0 0
25/04/2011
2.20
 1,104,100 2.16 2.24 2.12 1,800 0 0.0
22/04/2011
2.16
 1,092,300 2.09 2.22 2.09 0 0 0
21/04/2011
2.09
 441,300 2.09 2.14 2.07 0 0 0
20/04/2011
2.09
 610,600 2.05 2.12 2.05 100 200 -0.0
19/04/2011
2.05
 686,800 2.03 2.12 2.03 0 0 0
18/04/2011
2.03
 402,200 2.03 2.07 2.01 0 0 0
15/04/2011
2.03
 415,600 2.05 2.07 2.03 0 0 0
14/04/2011
2.05
 342,500 2.05 2.07 2.03 0 0 0
13/04/2011
2.05
 100,400 2.09 2.09 2.05 28,000 0 0.3
08/04/2011
2.09
 104,500 2.09 2.12 2.05 0 0 0
07/04/2011
2.09
 124,800 2.12 2.12 2.07 0 0 0
06/04/2011
2.12
 242,500 2.12 2.14 2.07 0 0 0
05/04/2011
2.12
 917,000 2.03 2.12 2.03 0 0 0
04/04/2011
2.03
 384,100 2.05 2.07 2.01 200 0 0.0
01/04/2011
2.05
 126,500 2.05 2.09 2.05 21,000 0 0.2
31/03/2011
2.05
 177,100 2.05 2.12 2.05 0 0 0
30/03/2011
2.05
 319,200 2.07 2.07 2.03 0 0 0
29/03/2011
2.07
 264,200 2.07 2.09 2.05 0 0 0
28/03/2011
2.07
 188,400 2.07 2.16 2.07 0 0 0
25/03/2011
2.07
 260,600 2.07 2.09 2.07 0 0 0
24/03/2011
2.07
 99,500 2.09 2.09 2.07 0 0 0
23/03/2011
2.09
 307,100 2.09 2.12 1.97 6,000 6,000 0.0
22/03/2011
2.09
 233,700 2.12 2.14 2.09 0 0 0
21/03/2011
2.12
 297,900 2.16 2.18 2.12 0 0 0
18/03/2011
2.16
 447,600 2.12 2.16 2.09 0 0 0
17/03/2011
2.12
 215,400 2.12 2.16 2.09 0 0 0
16/03/2011
2.12
 191,600 2.14 2.14 2.09 6,000 0 0.1
15/03/2011
2.14
 211,100 2.14 2.18 2.12 0 0 0
14/03/2011
2.14
 253,900 2.29 2.29 2.12 0 0 0
11/03/2011
2.29
 452,100 2.20 2.29 2.20 0 0 0
10/03/2011
2.20
 778,700 2.09 2.20 2.14 0 0 0
09/03/2011
2.09
 790,000 2.12 2.22 2.09 10,000 0 0.1
08/03/2011
2.12
 401,800 2.12 2.16 2.12 0 0 0
07/03/2011
2.12
 526,400 2.12 2.16 2.09 39,900 0 0.4
04/03/2011
2.12
 384,800 2.07 2.14 2.09 20,000 0 0.2
03/03/2011
2.07
 454,800 2.07 2.16 2.07 15,000 0 0.1
02/03/2011
2.07
 474,100 2.18 2.18 2.05 4,100 50,000 -0.4
01/03/2011
2.18
 236,300 2.18 2.18 2.16 10,000 0 0.1
28/02/2011
2.18
 371,100 2.22 2.22 2.18 10,000 0 0.1
25/02/2011
2.22
 232,900 2.20 2.22 2.18 0 0 0
24/02/2011
2.20
 727,000 2.22 2.22 2.16 30,000 0 0.3
23/02/2011
2.22
 307,400 2.18 2.24 2.16 15,000 4,500 0.1
22/02/2011
2.18
 540,400 2.18 2.20 2.14 4,100 100 0.0
21/02/2011
2.18
 1,332,600 2.31 2.31 2.16 0 0 0
18/02/2011
2.31
 471,400 2.31 2.31 2.29 100 0 0.0
17/02/2011
2.31
 365,400 2.33 2.33 2.29 0 0 0
16/02/2011
2.33
 462,300 2.33 2.37 2.31 0 214,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |