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)
22/04/2010
3.30
 533,700 3.13 3.33 3.11 0 1,000 -0.0
21/04/2010
3.13
 414,000 3.13 3.16 3.11 1,000 500 0.0
20/04/2010
3.13
 348,900 3.20 3.20 3.11 0 3,400 -0.1
19/04/2010
3.20
 193,600 3.21 3.23 3.18 0 0 0
16/04/2010
3.21
 207,700 3.26 3.30 3.21 0 2,000 -0.0
15/04/2010
3.26
 256,900 3.26 3.30 3.23 0 500 -0.0
14/04/2010
3.26
 285,600 3.30 3.30 3.20 0 0 0
13/04/2010
3.30
 728,000 3.28 3.43 3.21 50,000 0 1.0
12/04/2010
3.28
 835,300 3.21 3.28 3.11 0 0 0
09/04/2010
3.21
 307,400 3.23 3.25 3.20 0 0 0
08/04/2010
3.23
 241,300 3.25 3.26 3.23 100 0 0.0
07/04/2010
3.25
 214,000 3.26 3.31 3.23 0 0 0
06/04/2010
3.26
 196,200 3.31 3.31 3.25 17,200 0 0.3
05/04/2010
3.31
 333,100 3.28 3.34 3.28 0 0 0
02/04/2010
3.28
 179,300 3.31 3.38 3.26 0 0 0
01/04/2010
3.31
 338,200 3.23 3.33 3.21 0 0 0
31/03/2010
3.23
 187,000 3.28 3.33 3.21 0 1,000 -0.0
30/03/2010
3.28
 257,000 3.30 3.30 3.26 0 0 0
29/03/2010
3.30
 292,300 3.34 3.34 3.28 3,100 0 0.1
26/03/2010
3.34
 333,200 3.33 3.38 3.28 17,200 1,000 0.3
25/03/2010
3.33
 347,300 3.43 3.43 3.31 17,200 5,000 0.2
24/03/2010
3.43
 221,700 3.39 3.43 3.38 17,300 0 0.4
23/03/2010
3.39
 262,200 3.46 3.46 3.38 15,400 0 0.3
22/03/2010
3.46
 205,700 3.48 3.48 3.41 15,600 0 0.3
19/03/2010
3.48
 342,400 3.49 3.53 3.44 0 2,700 -0.1
18/03/2010
3.49
 303,500 3.49 3.53 3.44 0 5,200 -0.1
17/03/2010
3.49
 387,500 3.54 3.56 3.46 1,000 7,700 -0.1
16/03/2010
3.54
 382,900 3.61 3.66 3.51 0 7,900 -0.2
15/03/2010
3.61
 505,400 3.59 3.69 3.59 25,500 0 0.6
12/03/2010
3.59
 300,400 3.58 3.61 3.56 16,900 0 0.4
11/03/2010
3.58
 247,000 3.59 3.61 3.56 30,400 0 0.7
10/03/2010
3.59
 292,100 3.62 3.64 3.58 20,100 0 0.4
09/03/2010
3.62
 422,000 3.66 3.67 3.62 18,200 0 0.4
08/03/2010
3.66
 532,000 3.62 3.66 3.61 18,200 0 0.4
05/03/2010
3.62
 622,500 3.59 3.66 3.59 0 0 0
04/03/2010
3.59
 341,100 3.64 3.71 3.59 0 20,000 -0.4
03/03/2010
3.64
 601,400 3.58 3.64 3.58 0 0 0
02/03/2010
3.58
 526,800 3.61 3.62 3.58 1,000 0 0.0
01/03/2010
3.61
 473,300 3.61 3.66 3.59 0 0 0
26/02/2010
3.61
 824,400 3.56 3.62 3.54 0 379,400 -8.3
25/02/2010
3.56
 651,000 3.59 3.69 3.51 18,200 189,000 -3.7
24/02/2010
3.59
 492,100 3.56 3.62 3.49 115,600 180,000 -1.4
23/02/2010
3.56
 136,600 3.71 3.72 3.54 18,200 0 0.4
22/02/2010
3.71
 171,500 3.64 3.79 3.66 17,200 0 0.4
12/02/2010
3.64
 177,400 3.66 3.76 3.61 18,100 0 0.4
11/02/2010
3.66
 370,300 3.54 3.69 3.54 36,400 0 0.8
10/02/2010
3.54
 117,000 3.54 3.62 3.53 20,200 0 0.4
09/02/2010
3.54
 454,000 3.56 3.56 3.51 0 0 0
08/02/2010
3.56
 502,300 3.53 3.56 3.46 17,900 0 0.4
05/02/2010
3.53
 695,600 3.56 3.56 3.51 20,300 0 0.4
04/02/2010
3.56
 315,100 3.54 3.56 3.53 18,200 0 0.4
03/02/2010
3.54
 435,500 3.54 3.56 3.51 18,600 18,200 0.0
02/02/2010
3.54
 401,900 3.54 3.56 3.51 0 80,000 -1.7
01/02/2010
3.54
 689,800 3.56 3.56 3.53 4,000 0 0.1
29/01/2010
3.56
 842,600 3.54 3.58 3.51 18,200 0 0.4
28/01/2010
3.54
 676,900 3.51 3.56 3.51 0 2,200 -0.0
27/01/2010
3.51
 385,900 3.69 3.82 3.46 9,100 27,300 -0.4
26/01/2010
3.69
 677,600 3.49 3.69 3.51 18,200 0 0.4
25/01/2010
3.49
 364,900 3.49 3.51 3.43 18,200 0 0.4
22/01/2010
3.49
 458,800 3.44 3.54 3.39 19,700 0 0.4
21/01/2010
3.44
 317,900 3.62 3.62 3.38 18,200 0 0.4
20/01/2010
3.62
 425,100 3.62 3.69 3.54 18,200 0 0.4
19/01/2010
3.62
 374,100 3.61 3.66 3.59 17,700 0 0.4
18/01/2010
3.61
 677,200 3.72 3.72 3.56 0 0 0
15/01/2010
3.72
 224,000 3.92 3.92 3.72 18,200 0 0.4
14/01/2010
3.92
 1,040,200 4.00 4.00 3.62 18,200 13,300 0.1
13/01/2010
4.00
 854,200 3.84 4.10 3.76 18,300 31,700 -0.3
12/01/2010
3.84
 723,300 4.04 4.10 3.81 18,200 0 0.4
11/01/2010
4.04
 646,900 4.15 4.37 4.04 18,200 0 0.5
08/01/2010
4.15
 1,086,400 4.10 4.40 4.04 18,000 500 0.4
07/01/2010
4.10
 1,047,000 4.12 4.22 4.05 18,100 0 0.5
06/01/2010
4.12
 1,843,700 4.07 4.28 3.99 16,800 8,200 0.2
05/01/2010
4.07
 1,685,500 3.87 4.07 3.95 16,200 20,400 -0.1
04/01/2010
3.87
 930,000 3.61 3.87 3.56 0 0 0
31/12/2009
3.61
 717,100 3.59 3.72 3.56 45,000 0 0
30/12/2009
3.59
 792,700 3.51 3.61 3.46 10,000 0 0
29/12/2009
3.51
 532,800 3.64 3.67 3.49 100 47,400 0
28/12/2009
3.64
 455,700 3.79 3.90 3.62 0 0 0
25/12/2009
3.79
 1,225,000 3.72 3.82 3.67 800 0 0
24/12/2009
3.72
 731,900 3.71 3.76 3.56 15,700 0 0
23/12/2009
3.71
 390,600 3.67 3.74 3.54 10,000 0 0
22/12/2009
3.67
 505,900 3.86 3.87 3.64 1,000 0 0
21/12/2009
3.86
 1,185,100 3.62 3.86 3.64 10,000 0 0
18/12/2009
3.62
 885,900 3.48 3.62 3.43 0 64,600 0
17/12/2009
3.48
 915,000 3.48 3.54 3.28 100 30,400 0
16/12/2009
3.48
 798,500 3.64 3.72 3.48 0 14,800 0
15/12/2009
3.64
 997,000 3.67 3.89 3.64 0 11,800 0
14/12/2009
3.67
 660,400 3.46 3.67 3.43 0 0 0
11/12/2009
3.46
 967,600 3.61 3.62 3.38 0 0 0
10/12/2009
3.61
 553,900 3.62 3.77 3.46 0 0 0
09/12/2009
3.62
 1,050,000 3.86 3.86 3.62 1,200 0 0
08/12/2009
3.86
 467,300 4.05 4.12 3.82 11,800 5,000 0
07/12/2009
4.05
 333,900 4.12 4.15 4.04 0 0 0
04/12/2009
4.12
 424,500 4.14 4.25 4.07 0 0 0
03/12/2009
4.14
 1,010,700 4.17 4.32 4.07 6,000 0 0
02/12/2009
4.17
 975,500 4.38 4.63 4.10 600 0 0
01/12/2009
4.38
 609,900 4.15 4.38 4.12 0 0 0
30/11/2009
4.15
 1,403,500 3.94 4.15 3.95 0 0 0
27/11/2009
3.94
 2,234,000 3.87 4.12 3.61 0 0 0
26/11/2009
3.87
 185,700 4.07 4.07 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |