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)
29/10/2010
2.30
 275,600 2.30 2.30 2.23 0 10,000 -0.1
28/10/2010
2.30
 253,100 2.25 2.32 2.23 0 0 0
27/10/2010
2.25
 295,500 2.30 2.34 2.23 0 0 0
26/10/2010
2.30
 216,900 2.28 2.32 2.28 0 0 0
25/10/2010
2.28
 249,500 2.30 2.30 2.23 200 0 0.0
22/10/2010
2.30
 332,100 2.28 2.34 2.21 0 0 0
21/10/2010: Cổ tức tiền mặt tỉ lệ: 8%
21/10/2010
2.28
 218,900 2.28 2.36 2.21 0 0 0
20/10/2010
2.28
 280,400 2.33 2.35 2.24 900 0 0.0
19/10/2010
2.33
 323,300 2.35 2.37 2.31 0 500,000 -6.4
18/10/2010
2.35
 342,500 2.29 2.35 2.29 0 0 0
15/10/2010
2.29
 632,500 2.26 2.29 2.26 0 0 0
14/10/2010
2.26
 396,300 2.24 2.28 2.24 0 0 0
13/10/2010
2.24
 227,300 2.22 2.26 2.22 0 0 0
12/10/2010
2.22
 301,000 2.20 2.28 2.20 0 0 0
11/10/2010
2.20
 191,300 2.26 2.29 2.16 0 0 0
08/10/2010
2.26
 275,200 2.24 2.29 2.24 10,000 0 0.1
07/10/2010
2.24
 105,300 2.26 2.29 2.24 0 0 0
06/10/2010
2.26
 200,500 2.24 2.29 2.22 0 0 0
05/10/2010
2.24
 199,000 2.20 2.28 2.20 0 0 0
04/10/2010
2.20
 262,700 2.29 2.31 2.20 1,000 0 0.0
01/10/2010
2.29
 191,900 2.29 2.31 2.28 0 0 0
30/09/2010
2.29
 184,900 2.28 2.29 2.28 0 0 0
29/09/2010
2.28
 105,900 2.33 2.35 2.28 0 200 -0.0
28/09/2010
2.33
 319,800 2.31 2.39 2.31 0 0 0
27/09/2010
2.31
 242,600 2.31 2.33 2.28 0 0 0
24/09/2010
2.31
 392,700 2.29 2.33 2.29 600 0 0.0
23/09/2010
2.29
 253,600 2.31 2.33 2.28 0 0 0
22/09/2010
2.31
 187,000 2.31 2.33 2.29 0 0 0
21/09/2010
2.31
 208,100 2.31 2.33 2.29 0 0 0
20/09/2010
2.31
 348,900 2.29 2.35 2.28 0 196,000 -2.3
17/09/2010
2.29
 1,043,900 2.31 2.33 2.26 200 828,700 -9.6
16/09/2010
2.31
 587,100 2.31 2.39 2.28 0 517,900 -6.1
15/09/2010
2.31
 593,200 2.37 2.41 2.28 0 457,000 -5.4
14/09/2010
2.37
 463,900 2.41 2.45 2.33 400 338,500 -4.1
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

Chính sách bảo mật | Điều khoản sử dụng |