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)
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
29/03/2011
2.04
 264,200 2.04 2.06 2.02 0 0 0
28/03/2011
2.04
 188,400 2.04 2.13 2.04 0 0 0
25/03/2011
2.04
 260,600 2.04 2.06 2.04 0 0 0
24/03/2011
2.04
 99,500 2.06 2.06 2.04 0 0 0
23/03/2011
2.06
 307,100 2.06 2.09 1.94 6,000 6,000 0.0
22/03/2011
2.06
 233,700 2.09 2.11 2.06 0 0 0
21/03/2011
2.09
 297,900 2.13 2.15 2.09 0 0 0
18/03/2011
2.13
 447,600 2.09 2.13 2.06 0 0 0
17/03/2011
2.09
 215,400 2.09 2.13 2.06 0 0 0
16/03/2011
2.09
 191,600 2.11 2.11 2.06 6,000 0 0.1
15/03/2011
2.11
 211,100 2.11 2.15 2.09 0 0 0
14/03/2011
2.11
 253,900 2.25 2.25 2.09 0 0 0
11/03/2011
2.25
 452,100 2.17 2.25 2.17 0 0 0
10/03/2011
2.17
 778,700 2.06 2.17 2.11 0 0 0
09/03/2011
2.06
 790,000 2.09 2.19 2.06 10,000 0 0.1
08/03/2011
2.09
 401,800 2.09 2.13 2.09 0 0 0
07/03/2011
2.09
 526,400 2.09 2.13 2.06 39,900 0 0.4
04/03/2011
2.09
 384,800 2.04 2.11 2.06 20,000 0 0.2
03/03/2011
2.04
 454,800 2.04 2.13 2.04 15,000 0 0.1
02/03/2011
2.04
 474,100 2.15 2.15 2.02 4,100 50,000 -0.4
01/03/2011
2.15
 236,300 2.15 2.15 2.13 10,000 0 0.1
28/02/2011
2.15
 371,100 2.19 2.19 2.15 10,000 0 0.1
25/02/2011
2.19
 232,900 2.17 2.19 2.15 0 0 0
24/02/2011
2.17
 727,000 2.19 2.19 2.13 30,000 0 0.3
23/02/2011
2.19
 307,400 2.15 2.21 2.13 15,000 4,500 0.1
22/02/2011
2.15
 540,400 2.15 2.17 2.11 4,100 100 0.0
21/02/2011
2.15
 1,332,600 2.28 2.28 2.13 0 0 0
18/02/2011
2.28
 471,400 2.28 2.28 2.25 100 0 0.0
17/02/2011
2.28
 365,400 2.30 2.30 2.25 0 0 0
16/02/2011
2.30
 462,300 2.30 2.34 2.28 0 214,000 -2.3
15/02/2011
2.30
 506,800 2.34 2.36 2.30 0 18,000 -0.2
14/02/2011
2.34
 337,100 2.36 2.38 2.34 0 0 0
11/02/2011
2.36
 118,600 2.38 2.38 2.34 0 0 0
10/02/2011
2.38
 224,300 2.40 2.40 2.36 0 0 0
09/02/2011
2.40
 286,900 2.38 2.44 2.38 0 0 0
08/02/2011
2.38
 157,400 2.36 2.42 2.36 0 0 0
28/01/2011
2.36
 343,400 2.38 2.42 2.34 3,100 0 0.0
27/01/2011
2.38
 230,200 2.36 2.38 2.34 2,500 0 0.0
26/01/2011
2.36
 144,500 2.34 2.38 2.25 2,200 0 0.0
25/01/2011
2.34
 335,800 2.36 2.38 2.28 0 300 -0.0
24/01/2011
2.36
 314,300 2.44 2.44 2.36 1,000 0 0.0
21/01/2011
2.44
 926,700 2.34 2.51 2.32 24,000 0 0.3
20/01/2011
2.34
 241,100 2.34 2.42 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |