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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |