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)
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
19/01/2011
2.34
 143,000 2.36 2.38 2.32 0 0 0
18/01/2011
2.36
 228,500 2.40 2.44 2.34 200 0 0.0
17/01/2011
2.40
 390,000 2.36 2.44 2.36 3,000 0 0.0
14/01/2011
2.36
 232,500 2.36 2.40 2.32 0 0 0
13/01/2011
2.36
 318,600 2.32 2.38 2.32 0 0 0
12/01/2011
2.32
 252,400 2.28 2.36 2.30 0 0 0
11/01/2011
2.28
 563,300 2.32 2.36 2.28 3,500 0 0.0
10/01/2011
2.32
 569,000 2.40 2.42 2.32 2,000 0 0.0
07/01/2011
2.40
 314,200 2.42 2.44 2.38 0 0 0
06/01/2011
2.42
 280,100 2.44 2.49 2.40 0 0 0
05/01/2011
2.44
 309,700 2.53 2.55 2.42 0 0 0
04/01/2011
2.53
 394,500 2.57 2.59 2.53 0 0 0
31/12/2010
2.57
 615,800 2.51 2.57 2.49 0 0 0
30/12/2010
2.51
 733,800 2.53 2.63 2.44 40,000 0 0.5
29/12/2010
2.53
 823,400 2.61 2.63 2.49 1,603,100 0 20.0
28/12/2010
2.61
 463,000 2.55 2.63 2.53 0 0 0
27/12/2010
2.55
 199,700 2.55 2.61 2.53 5,000 0 0.1
24/12/2010
2.55
 575,300 2.59 2.63 2.53 0 0 0
23/12/2010
2.59
 782,800 2.70 2.74 2.57 100 0 0.0
22/12/2010
2.70
 633,700 2.76 2.86 2.65 12,900 0 0.2
21/12/2010
2.76
 1,622,100 2.84 2.91 2.74 0 9,700 -0.1
20/12/2010
2.84
 1,723,500 3.01 3.14 2.82 70,900 0 1.0
17/12/2010
3.01
 2,116,600 2.80 3.01 2.78 375,600 0 5.3
16/12/2010
2.80
 2,415,400 2.99 3.18 2.80 155,000 0 2.1
15/12/2010
2.99
 5,497,900 2.80 2.99 2.80 0 1,070,300 -15.2
14/12/2010
2.80
 5,401,100 2.63 2.80 2.74 229,600 2,000 3.0
13/12/2010
2.63
 481,300 2.51 2.63 2.53 0 0 0
10/12/2010
2.51
 808,300 2.44 2.53 2.40 0 18,900 -0.2
09/12/2010
2.44
 669,600 2.38 2.46 2.30 786,600 0 9.0
08/12/2010
2.38
 377,900 2.46 2.46 2.38 3,000 11,100 -0.1
07/12/2010
2.46
 494,600 2.57 2.63 2.46 2,700 0 0.0
06/12/2010
2.57
 1,485,300 2.42 2.59 2.49 6,100 0 0.1
03/12/2010
2.42
 660,100 2.30 2.42 2.34 17,300 700,200 -7.9
02/12/2010
2.30
 440,000 2.23 2.32 2.17 70,000 0 0.8
01/12/2010
2.23
 420,200 2.30 2.38 2.21 0 0 0
30/11/2010
2.30
 631,700 2.19 2.30 2.17 0 100 -0.0
29/11/2010
2.19
 350,000 2.11 2.19 2.11 900 0 0.0
26/11/2010
2.11
 338,700 2.11 2.17 2.11 100 0 0.0
25/11/2010
2.11
 402,200 2.11 2.17 2.11 0 0 0
24/11/2010
2.11
 326,600 2.13 2.17 2.11 10,000 0 0.1
23/11/2010
2.13
 226,800 2.13 2.15 2.11 0 0 0
22/11/2010
2.13
 162,900 2.13 2.15 2.09 40,400 0 0.4
19/11/2010
2.13
 153,800 2.15 2.17 2.11 10,000 0 0.1
18/11/2010
2.15
 284,800 2.11 2.17 2.13 10,000 0 0.1
17/11/2010
2.11
 149,600 2.11 2.17 2.11 0 0 0
16/11/2010
2.11
 216,800 2.11 2.23 2.11 0 0 0
15/11/2010
2.11
 214,100 2.17 2.28 2.11 100 0 0.0
12/11/2010
2.17
 298,000 2.25 2.30 2.17 100 0 0.0
11/11/2010
2.25
 274,800 2.28 2.34 2.23 0 31,000 -0.3
10/11/2010
2.28
 168,400 2.23 2.30 2.25 0 0 0
09/11/2010
2.23
 131,200 2.30 2.32 2.23 0 0 0
08/11/2010
2.30
 152,600 2.32 2.34 2.28 1,900 0 0.0
05/11/2010
2.32
 225,100 2.28 2.32 2.28 6,100 0 0.1
04/11/2010
2.28
 137,800 2.28 2.32 2.25 0 0 0
03/11/2010
2.28
 134,100 2.28 2.32 2.28 0 0 0
02/11/2010
2.28
 203,500 2.25 2.32 2.28 0 500,000 -5.5
01/11/2010
2.25
 410,600 2.30 2.30 2.23 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |