Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

14.55
0.10
(0.69%)
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
(2026-04-01) 		-0.43 -2.88% 1,514,924,000 -16,068,902 0
14.45
15.55
14.55
2 tháng
(2026-03-02) 		-0.87 -5.67% 3,078,245,100 -18,442,675 -23.2
14.14
15.55
14.55
3 tháng
(2026-02-02) 		-0.97 -6.27% 3,865,630,500 -31,555,975 -230.7
14.14
15.97
14.55
6 tháng
(2025-11-03) 		-1.17 -7.45% 8,019,451,800 -31,962,575 -229.8
14.14
17.10
14.55
12 tháng
(2025-05-06) 		4.05 38.51% 19,220,916,300 2,128,981 -621.2
10.50
18.78
14.55
24 tháng
(2024-05-13) 		6.10 72.23% 25,048,147,200 -7,856,740 -740.1
7.65
18.78
14.55
36 tháng
(2023-05-17) 		7.36 102.36% 30,717,743,300 -120,928,810 -1,984.9
7.10
18.78
14.55
60 tháng
(2021-05-27) 		1.80 14.11% 38,182,422,400 -43,596,995 -1,207.8
4.73
18.78
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
2.41
 223,900 2.45 2.49 2.39 200 0 0.0
10/09/2010
2.45
 253,400 2.49 2.53 2.41 0 0 0
09/09/2010
2.49
 264,600 2.45 2.53 2.45 0 0 0
08/09/2010
2.45
 177,500 2.51 2.51 2.43 200 0 0.0
07/09/2010
2.51
 308,800 2.57 2.61 2.51 1,000 0 0.0
06/09/2010
2.57
 662,100 2.57 2.63 2.55 400 14,000 -0.2
01/09/2010
2.57
 348,000 2.59 2.63 2.53 14,600 0 0.2
31/08/2010
2.59
 365,600 2.61 2.65 2.55 0 100 -0.0
30/08/2010
2.61
 815,800 2.45 2.61 2.47 0 0 0
27/08/2010
2.45
 355,500 2.45 2.51 2.39 0 0 0
26/08/2010
2.45
 499,800 2.37 2.55 2.41 28,500 0 0.4
25/08/2010
2.37
 615,700 2.43 2.57 2.31 1,000 0 0.0
24/08/2010
2.43
 214,400 2.51 2.53 2.41 1,200 0 0.0
23/08/2010
2.51
 337,300 2.55 2.61 2.51 2,000 0 0.0
20/08/2010
2.55
 479,900 2.61 2.65 2.53 0 0 0
19/08/2010
2.61
 580,500 2.63 2.71 2.57 11,700 0 0.2
18/08/2010
2.63
 537,000 2.67 2.73 2.59 0 0 0
17/08/2010
2.67
 317,700 2.75 2.77 2.65 0 0 0
16/08/2010
2.75
 682,600 2.69 2.77 2.65 0 0 0
13/08/2010
2.69
 568,900 2.65 2.79 2.61 5,400 330,000 -4.6
12/08/2010
2.65
 238,600 2.77 2.82 2.63 0 0 0
11/08/2010
2.77
 245,600 2.80 2.88 2.73 0 0 0
10/08/2010
2.80
 399,800 2.86 2.92 2.73 0 0 0
09/08/2010
2.86
 1,046,500 2.82 2.94 2.79 28,600 399,400 -5.6
06/08/2010
2.82
 389,300 2.84 2.96 2.82 21,700 39,400 -0.3
05/08/2010
2.84
 482,700 2.88 2.94 2.84 0 50,600 -0.7
04/08/2010
2.88
 101,800 2.92 2.98 2.86 1,000 10,000 -0.1
03/08/2010
2.92
 452,700 2.90 2.98 2.92 0 0 0
02/08/2010
2.90
 212,900 2.92 2.94 2.79 0 0 0
30/07/2010
2.92
 202,300 2.94 2.96 2.92 0 0 0
29/07/2010
2.94
 177,600 2.92 2.96 2.92 0 0 0
28/07/2010
2.92
 178,700 2.96 2.98 2.92 0 0 0
27/07/2010
2.96
 94,400 3.00 3.02 2.96 0 0 0
26/07/2010
3.00
 141,400 3.04 3.04 2.98 0 0 0
23/07/2010
3.04
 328,700 3.04 3.06 2.98 0 0 0
22/07/2010
3.04
 146,800 3.04 3.04 3.02 0 0 0
21/07/2010
3.04
 97,600 3.08 3.08 3.02 0 0 0
20/07/2010
3.08
 423,400 3.08 3.08 3.06 0 0 0
19/07/2010
3.08
 215,900 3.10 3.10 3.04 0 0 0
16/07/2010
3.10
 282,700 3.08 3.12 3.06 0 0 0
15/07/2010
3.08
 186,600 3.10 3.12 3.06 0 0 0
14/07/2010
3.10
 268,600 3.08 3.18 3.10 0 0 0
13/07/2010
3.08
 589,700 3.04 3.12 3.02 28,600 0 0.4
12/07/2010
3.04
 150,500 3.04 3.08 2.98 100 0 0.0
09/07/2010
3.04
 182,900 3.04 3.06 3.02 0 30,000 -0.5
08/07/2010
3.04
 244,600 3.04 3.10 3.02 0 0 0
07/07/2010
3.04
 156,900 3.08 3.12 2.98 1,000 0 0.0
06/07/2010
3.08
 356,500 3.04 3.08 2.94 0 0 0
05/07/2010
3.04
 148,500 3.06 3.06 3.02 0 0 0
02/07/2010
3.06
 78,300 3.06 3.12 3.04 0 0 0
01/07/2010
3.06
 165,300 3.08 3.12 3.04 10,400 0 0.2
30/06/2010
3.08
 150,500 3.14 3.14 3.04 600 0 0.0
29/06/2010
3.14
 293,200 3.12 3.14 3.08 28,600 0 0.5
28/06/2010
3.12
 237,300 3.16 3.16 3.08 49,600 0 0.8
25/06/2010
3.16
 356,100 3.18 3.18 3.10 48,600 0 0.8
24/06/2010
3.18
 319,900 3.24 3.24 3.16 30,800 0 0.5
23/06/2010
3.24
 191,000 3.22 3.26 3.20 24,900 0 0.4
22/06/2010
3.22
 426,500 3.24 3.33 3.22 200 0 0.0
21/06/2010: Cổ tức tiền mặt tỉ lệ: 4.5%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
21/06/2010
3.24
 782,200 3.05 3.24 3.04 119,500 1,000 0
18/06/2010
3.05
 803,300 3.05 3.07 2.99 119,500 1,000 2.2
17/06/2010
3.05
 349,200 3.05 3.09 2.99 44,800 4,800 0.7
16/06/2010
3.05
 359,400 2.96 3.09 3.00 30,600 0 0.6
15/06/2010
2.96
 150,000 2.99 3.04 2.94 22,000 0 0.4
14/06/2010
2.99
 109,400 2.99 3.02 2.96 0 0 0
11/06/2010
2.99
 119,800 2.99 3.05 2.99 0 0 0
10/06/2010
2.99
 170,000 3.00 3.00 2.97 0 17,100 -0.3
09/06/2010
3.00
 113,100 2.99 3.07 2.99 0 0 0
08/06/2010
2.99
 227,000 2.97 3.05 2.96 10,000 17,200 -0.1
07/06/2010
2.97
 283,900 3.05 3.23 2.92 100 0 0.0
04/06/2010
3.05
 306,900 3.09 3.09 2.99 0 0 0
03/06/2010
3.09
 316,000 2.99 3.09 2.99 0 0 0
02/06/2010
2.99
 114,100 3.05 3.05 2.99 0 0 0
01/06/2010
3.05
 181,100 3.04 3.09 3.00 0 0 0
31/05/2010
3.04
 189,000 3.13 3.25 3.02 0 0 0
28/05/2010
3.13
 1,064,600 2.96 3.13 2.94 1,500 0 0.0
27/05/2010
2.96
 222,000 3.00 3.09 2.92 0 0 0
26/05/2010
3.00
 316,400 3.00 3.00 2.91 0 0 0
25/05/2010
3.00
 248,400 3.02 3.02 2.92 0 0 0
24/05/2010
3.02
 381,000 2.87 3.04 2.92 0 17,200 -0.3
21/05/2010
2.87
 418,700 3.04 3.13 2.81 0 17,200 -0.3
20/05/2010
3.04
 1,033,800 2.78 3.04 2.73 0 0 0
19/05/2010
2.78
 352,200 2.96 2.96 2.78 1,000 0 0.0
18/05/2010
2.96
 257,900 3.02 3.02 2.94 200 0 0.0
17/05/2010
3.02
 313,200 3.09 3.10 3.00 300 0 0.0
14/05/2010
3.09
 207,700 3.07 3.12 3.07 500 0 0.0
13/05/2010
3.07
 297,600 3.10 3.15 3.07 0 0 0
12/05/2010
3.10
 450,400 3.18 3.25 3.07 0 0 0
11/05/2010
3.18
 361,100 3.22 3.31 3.18 0 0 0
10/05/2010
3.22
 444,900 3.28 3.31 3.18 17,300 0 0.3
07/05/2010
3.28
 565,900 3.36 3.46 3.22 22,200 20,000 0.1
06/05/2010
3.36
 644,900 3.36 3.41 3.30 23,000 0 0.5
05/05/2010
3.36
 990,100 3.35 3.49 3.25 17,200 500 0.3
04/05/2010
3.35
 902,000 3.13 3.35 3.18 14,600 50,000 -0.7
29/04/2010
3.13
 349,300 3.17 3.17 3.12 17,200 0 0.3
28/04/2010
3.17
 193,300 3.18 3.20 3.13 18,200 0 0.4
27/04/2010
3.18
 197,100 3.22 3.26 3.18 17,200 0 0.3
26/04/2010
3.22
 300,200 3.25 3.41 3.22 2,400 3,900 -0.0
22/04/2010
3.25
 533,700 3.09 3.28 3.07 0 1,000 -0.0
21/04/2010
3.09
 414,000 3.09 3.12 3.07 1,000 500 0.0
20/04/2010
3.09
 348,900 3.15 3.15 3.07 0 3,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |