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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |