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)
15/02/2011
2.33
 506,800 2.37 2.39 2.33 0 18,000 -0.2
14/02/2011
2.37
 337,100 2.39 2.42 2.37 0 0 0
11/02/2011
2.39
 118,600 2.42 2.42 2.37 0 0 0
10/02/2011
2.42
 224,300 2.44 2.44 2.39 0 0 0
09/02/2011
2.44
 286,900 2.42 2.48 2.42 0 0 0
08/02/2011
2.42
 157,400 2.39 2.46 2.39 0 0 0
28/01/2011
2.39
 343,400 2.42 2.46 2.37 3,100 0 0.0
27/01/2011
2.42
 230,200 2.39 2.42 2.37 2,500 0 0.0
26/01/2011
2.39
 144,500 2.37 2.42 2.29 2,200 0 0.0
25/01/2011
2.37
 335,800 2.39 2.42 2.31 0 300 -0.0
24/01/2011
2.39
 314,300 2.48 2.48 2.39 1,000 0 0.0
21/01/2011
2.48
 926,700 2.37 2.54 2.35 24,000 0 0.3
20/01/2011
2.37
 241,100 2.37 2.46 2.35 0 0 0
19/01/2011
2.37
 143,000 2.39 2.42 2.35 0 0 0
18/01/2011
2.39
 228,500 2.44 2.48 2.37 200 0 0.0
17/01/2011
2.44
 390,000 2.39 2.48 2.39 3,000 0 0.0
14/01/2011
2.39
 232,500 2.39 2.44 2.35 0 0 0
13/01/2011
2.39
 318,600 2.35 2.42 2.35 0 0 0
12/01/2011
2.35
 252,400 2.31 2.39 2.33 0 0 0
11/01/2011
2.31
 563,300 2.35 2.39 2.31 3,500 0 0.0
10/01/2011
2.35
 569,000 2.44 2.46 2.35 2,000 0 0.0
07/01/2011
2.44
 314,200 2.46 2.48 2.42 0 0 0
06/01/2011
2.46
 280,100 2.48 2.52 2.44 0 0 0
05/01/2011
2.48
 309,700 2.56 2.59 2.46 0 0 0
04/01/2011
2.56
 394,500 2.61 2.63 2.56 0 0 0
31/12/2010
2.61
 615,800 2.54 2.61 2.52 0 0 0
30/12/2010
2.54
 733,800 2.56 2.67 2.48 40,000 0 0.5
29/12/2010
2.56
 823,400 2.65 2.67 2.52 1,603,100 0 20.0
28/12/2010
2.65
 463,000 2.59 2.67 2.56 0 0 0
27/12/2010
2.59
 199,700 2.59 2.65 2.56 5,000 0 0.1
24/12/2010
2.59
 575,300 2.63 2.67 2.56 0 0 0
23/12/2010
2.63
 782,800 2.74 2.78 2.61 100 0 0.0
22/12/2010
2.74
 633,700 2.80 2.91 2.69 12,900 0 0.2
21/12/2010
2.80
 1,622,100 2.89 2.95 2.78 0 9,700 -0.1
20/12/2010
2.89
 1,723,500 3.06 3.18 2.86 70,900 0 1.0
17/12/2010
3.06
 2,116,600 2.84 3.06 2.82 375,600 0 5.3
16/12/2010
2.84
 2,415,400 3.03 3.23 2.84 155,000 0 2.1
15/12/2010
3.03
 5,497,900 2.84 3.03 2.84 0 1,070,300 -15.2
14/12/2010
2.84
 5,401,100 2.67 2.84 2.78 229,600 2,000 3.0
13/12/2010
2.67
 481,300 2.54 2.67 2.56 0 0 0
10/12/2010
2.54
 808,300 2.48 2.56 2.44 0 18,900 -0.2
09/12/2010
2.48
 669,600 2.42 2.50 2.33 786,600 0 9.0
08/12/2010
2.42
 377,900 2.50 2.50 2.42 3,000 11,100 -0.1
07/12/2010
2.50
 494,600 2.61 2.67 2.50 2,700 0 0.0
06/12/2010
2.61
 1,485,300 2.46 2.63 2.52 6,100 0 0.1
03/12/2010
2.46
 660,100 2.33 2.46 2.37 17,300 700,200 -7.9
02/12/2010
2.33
 440,000 2.27 2.35 2.20 70,000 0 0.8
01/12/2010
2.27
 420,200 2.33 2.42 2.24 0 0 0
30/11/2010
2.33
 631,700 2.22 2.33 2.20 0 100 -0.0
29/11/2010
2.22
 350,000 2.14 2.22 2.14 900 0 0.0
26/11/2010
2.14
 338,700 2.14 2.20 2.14 100 0 0.0
25/11/2010
2.14
 402,200 2.14 2.20 2.14 0 0 0
24/11/2010
2.14
 326,600 2.16 2.20 2.14 10,000 0 0.1
23/11/2010
2.16
 226,800 2.16 2.18 2.14 0 0 0
22/11/2010
2.16
 162,900 2.16 2.18 2.12 40,400 0 0.4
19/11/2010
2.16
 153,800 2.18 2.20 2.14 10,000 0 0.1
18/11/2010
2.18
 284,800 2.14 2.20 2.16 10,000 0 0.1
17/11/2010
2.14
 149,600 2.14 2.20 2.14 0 0 0
16/11/2010
2.14
 216,800 2.14 2.27 2.14 0 0 0
15/11/2010
2.14
 214,100 2.20 2.31 2.14 100 0 0.0
12/11/2010
2.20
 298,000 2.29 2.33 2.20 100 0 0.0
11/11/2010
2.29
 274,800 2.31 2.37 2.27 0 31,000 -0.3
10/11/2010
2.31
 168,400 2.27 2.33 2.29 0 0 0
09/11/2010
2.27
 131,200 2.33 2.35 2.27 0 0 0
08/11/2010
2.33
 152,600 2.35 2.37 2.31 1,900 0 0.0
05/11/2010
2.35
 225,100 2.31 2.35 2.31 6,100 0 0.1
04/11/2010
2.31
 137,800 2.31 2.35 2.29 0 0 0
03/11/2010
2.31
 134,100 2.31 2.35 2.31 0 0 0
02/11/2010
2.31
 203,500 2.29 2.35 2.31 0 500,000 -5.5
01/11/2010
2.29
 410,600 2.33 2.33 2.27 0 1,000 -0.0
29/10/2010
2.33
 275,600 2.33 2.33 2.27 0 10,000 -0.1
28/10/2010
2.33
 253,100 2.29 2.35 2.27 0 0 0
27/10/2010
2.29
 295,500 2.33 2.37 2.27 0 0 0
26/10/2010
2.33
 216,900 2.31 2.35 2.31 0 0 0
25/10/2010
2.31
 249,500 2.33 2.33 2.27 200 0 0.0
22/10/2010
2.33
 332,100 2.31 2.37 2.24 0 0 0
21/10/2010: Cổ tức tiền mặt tỉ lệ: 8%
21/10/2010
2.31
 218,900 2.31 2.39 2.24 0 0 0
20/10/2010
2.31
 280,400 2.37 2.39 2.27 900 0 0.0
19/10/2010
2.37
 323,300 2.39 2.41 2.35 0 500,000 -6.4
18/10/2010
2.39
 342,500 2.33 2.39 2.33 0 0 0
15/10/2010
2.33
 632,500 2.29 2.33 2.29 0 0 0
14/10/2010
2.29
 396,300 2.27 2.31 2.27 0 0 0
13/10/2010
2.27
 227,300 2.25 2.29 2.25 0 0 0
12/10/2010
2.25
 301,000 2.23 2.31 2.23 0 0 0
11/10/2010
2.23
 191,300 2.29 2.33 2.19 0 0 0
08/10/2010
2.29
 275,200 2.27 2.33 2.27 10,000 0 0.1
07/10/2010
2.27
 105,300 2.29 2.33 2.27 0 0 0
06/10/2010
2.29
 200,500 2.27 2.33 2.25 0 0 0
05/10/2010
2.27
 199,000 2.23 2.31 2.23 0 0 0
04/10/2010
2.23
 262,700 2.33 2.35 2.23 1,000 0 0.0
01/10/2010
2.33
 191,900 2.33 2.35 2.31 0 0 0
30/09/2010
2.33
 184,900 2.31 2.33 2.31 0 0 0
29/09/2010
2.31
 105,900 2.37 2.39 2.31 0 200 -0.0
28/09/2010
2.37
 319,800 2.35 2.43 2.35 0 0 0
27/09/2010
2.35
 242,600 2.35 2.37 2.31 0 0 0
24/09/2010
2.35
 392,700 2.33 2.37 2.33 600 0 0.0
23/09/2010
2.33
 253,600 2.35 2.37 2.31 0 0 0
22/09/2010
2.35
 187,000 2.35 2.37 2.33 0 0 0
21/09/2010
2.35
 208,100 2.35 2.37 2.33 0 0 0
20/09/2010
2.35
 348,900 2.33 2.39 2.31 0 196,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |