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)
22/08/2011
1.67
 1,405,300 1.58 1.67 1.55 0 0 0
19/08/2011
1.58
 652,500 1.60 1.60 1.55 500 0 0.0
18/08/2011
1.60
 867,500 1.58 1.62 1.58 500 0 0.0
17/08/2011
1.58
 1,449,200 1.55 1.60 1.53 0 0 0
16/08/2011
1.55
 950,500 1.55 1.55 1.49 0 0 0
15/08/2011
1.55
 2,115,500 1.55 1.58 1.51 0 0 0
12/08/2011
1.55
 2,770,200 1.55 1.58 1.49 1,500 0 0.0
11/08/2011
1.55
 1,171,300 1.58 1.60 1.51 10,000 0 0.1
10/08/2011
1.58
 802,300 1.53 1.62 1.55 50,000 0 0.4
09/08/2011
1.53
 1,240,500 1.55 1.64 1.49 0 1,000 -0.0
08/08/2011
1.55
 2,090,700 1.60 1.69 1.51 0 0 0
05/08/2011
1.60
 1,533,300 1.62 1.71 1.53 0 0 0
04/08/2011
1.62
 1,826,800 1.58 1.67 1.58 100 0 0.0
03/08/2011
1.58
 2,147,900 1.64 1.71 1.58 6,200 0 0.0
02/08/2011
1.64
 714,900 1.73 1.73 1.64 0 0 0
01/08/2011
1.73
 718,000 1.76 1.78 1.71 0 0 0
29/07/2011
1.76
 589,100 1.80 1.80 1.76 10,000 38,000 -0.2
28/07/2011
1.80
 434,300 1.80 1.80 1.76 0 57,000 -0.5
27/07/2011
1.80
 472,900 1.78 1.80 1.76 0 0 0
26/07/2011
1.78
 368,000 1.80 1.80 1.76 0 1,000 -0.0
25/07/2011
1.80
 663,600 1.78 1.82 1.76 0 3,000 -0.0
22/07/2011
1.78
 499,000 1.80 1.85 1.78 4,000 0 0.0
21/07/2011
1.80
 688,400 1.80 1.85 1.78 0 0 0
20/07/2011
1.80
 241,100 1.76 1.80 1.76 0 0 0
19/07/2011
1.76
 363,700 1.78 1.82 1.76 0 0 0
18/07/2011
1.78
 577,500 1.78 1.82 1.76 0 0 0
15/07/2011
1.78
 384,300 1.82 1.82 1.78 0 0 0
14/07/2011
1.82
 705,700 1.78 1.82 1.76 0 0 0
13/07/2011
1.78
 331,500 1.82 1.82 1.76 0 0 0
12/07/2011
1.82
 521,800 1.82 1.85 1.78 0 0 0
11/07/2011
1.82
 227,400 1.85 1.87 1.80 0 0 0
08/07/2011
1.85
 312,800 1.85 1.87 1.80 0 0 0
07/07/2011
1.85
 114,900 1.87 1.87 1.82 0 0 0
06/07/2011
1.87
 207,300 1.87 1.89 1.85 0 0 0
05/07/2011
1.87
 433,200 1.85 1.89 1.85 900 0 0.0
04/07/2011
1.85
 442,900 1.85 1.89 1.80 4,000 0 0.0
01/07/2011
1.85
 439,500 1.85 1.89 1.80 500 0 0.0
30/06/2011
1.85
 483,800 1.85 1.89 1.82 0 27,700 -0.2
29/06/2011
1.85
 799,400 1.82 1.89 1.80 0 133,100 -1.1
28/06/2011
1.82
 289,300 1.87 1.89 1.82 0 10,700 -0.1
27/06/2011
1.87
 478,500 1.89 1.89 1.85 0 100,700 -0.8
24/06/2011
1.89
 301,600 1.87 1.94 1.87 0 0 0
23/06/2011
1.87
 414,700 1.89 1.98 1.87 0 0 0
22/06/2011
1.89
 292,000 1.89 1.96 1.89 0 0 0
21/06/2011
1.89
 600,400 1.89 1.96 1.89 0 85,500 -0.7
20/06/2011
1.89
 537,900 1.91 2.00 1.85 0 85,300 -0.7
17/06/2011
1.91
 407,000 1.96 2.03 1.91 0 5,000 -0.0
16/06/2011
1.96
 573,400 1.94 1.98 1.91 0 0 0
15/06/2011
1.94
 402,200 2.00 2.03 1.91 45,000 6,500 0.3
14/06/2011
2.00
 659,400 2.03 2.09 1.98 5,000 181,100 -1.6
13/06/2011
2.03
 391,800 2.03 2.09 2.00 0 0 0
10/06/2011
2.03
 637,100 2.05 2.09 2.03 1,000 100,000 -0.9
09/06/2011
2.05
 530,600 2.05 2.07 2.00 0 0 0
08/06/2011
2.05
 2,372,300 2.07 2.12 1.96 0 0 0
07/06/2011
2.07
 827,600 1.98 2.09 2.00 5,000 0 0.0
06/06/2011
1.98
 575,500 2.00 2.12 1.96 0 0 0
03/06/2011
2.00
 575,800 2.05 2.14 1.98 50,000 0 0.5
02/06/2011
2.05
 1,310,400 1.96 2.07 1.94 78,000 0 0.7
01/06/2011
1.96
 1,093,200 1.89 1.96 1.87 70,700 0 0.6
31/05/2011
1.89
 566,000 1.85 1.96 1.85 14,000 0 0.1
30/05/2011
1.85
 917,900 1.80 1.94 1.82 14,800 0 0.1
27/05/2011
1.80
 1,908,800 1.82 1.91 1.80 200 50,000 -0.4
26/05/2011
1.82
 2,627,600 1.85 1.91 1.73 125,900 50,000 0.7
25/05/2011
1.85
 152,100 1.89 1.89 1.85 200 50,000 -0.4
24/05/2011
1.89
 994,500 1.94 2.07 1.89 600 900 -0.0
23/05/2011
1.94
 776,000 2.03 2.12 1.94 300 100 0.0
20/05/2011
2.03
 565,400 2.05 2.12 1.98 200 200,000 -1.9
19/05/2011
2.05
 1,508,100 2.09 2.14 2.03 300 0 0.0
18/05/2011
2.09
 595,000 2.14 2.21 2.09 0 1,800 -0.0
17/05/2011
2.14
 509,500 2.16 2.23 2.09 200 0 0.0
16/05/2011
2.16
 525,300 2.21 2.23 2.12 300 400,000 -3.9
13/05/2011
2.21
 257,300 2.21 2.23 2.16 40,000 0 0.4
12/05/2011
2.21
 617,200 2.18 2.27 2.16 0 0 0
11/05/2011: Cổ tức tiền mặt tỉ lệ: 6.5%
11/05/2011
2.18
 538,300 2.13 2.23 2.14 0 0 0
10/05/2011
2.13
 433,400 2.13 2.15 2.11 0 0 0
09/05/2011
2.13
 683,000 2.13 2.17 2.11 2,500 0 0.0
06/05/2011
2.13
 471,200 2.15 2.17 2.11 0 300,000 -3.1
05/05/2011
2.15
 541,100 2.19 2.21 2.13 107,900 300,000 -2.0
04/05/2011
2.19
 511,500 2.19 2.23 2.15 0 0 0
29/04/2011
2.19
 1,580,800 2.15 2.21 2.15 100,000 0 1.0
28/04/2011
2.15
 1,258,400 2.15 2.21 2.13 0 1,000,000 -10.2
27/04/2011
2.15
 1,294,500 2.17 2.19 2.11 0 0 0
26/04/2011
2.17
 535,800 2.17 2.23 2.06 0 0 0
25/04/2011
2.17
 1,104,100 2.13 2.21 2.09 1,800 0 0.0
22/04/2011
2.13
 1,092,300 2.06 2.19 2.06 0 0 0
21/04/2011
2.06
 441,300 2.06 2.11 2.04 0 0 0
20/04/2011
2.06
 610,600 2.02 2.09 2.02 100 200 -0.0
19/04/2011
2.02
 686,800 2.00 2.09 2.00 0 0 0
18/04/2011
2.00
 402,200 2.00 2.04 1.98 0 0 0
15/04/2011
2.00
 415,600 2.02 2.04 2.00 0 0 0
14/04/2011
2.02
 342,500 2.02 2.04 2.00 0 0 0
13/04/2011
2.02
 100,400 2.06 2.06 2.02 28,000 0 0.3
08/04/2011
2.06
 104,500 2.06 2.09 2.02 0 0 0
07/04/2011
2.06
 124,800 2.09 2.09 2.04 0 0 0
06/04/2011
2.09
 242,500 2.09 2.11 2.04 0 0 0
05/04/2011
2.09
 917,000 2.00 2.09 2.00 0 0 0
04/04/2011
2.00
 384,100 2.02 2.04 1.98 200 0 0.0
01/04/2011
2.02
 126,500 2.02 2.06 2.02 21,000 0 0.2
31/03/2011
2.02
 177,100 2.02 2.09 2.02 0 0 0
30/03/2011
2.02
 319,200 2.04 2.04 2.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |