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
(2025-11-04) 		1.05 6.44% 1,429,850,600 25,433,900 416.8
15.30
17.35
17.30
2 tháng
(2025-10-06) 		-0.05 -0.29% 3,593,319,100 -6,900,200 -129.5
15.30
18.20
17.30
3 tháng
(2025-09-05) 		-0.65 -3.61% 5,398,806,300 -23,644,700 -413.2
15.30
18.20
17.30
6 tháng
(2025-06-09) 		5.80 50.23% 10,969,292,500 27,765,096 61.9
11.37
19.05
17.30
12 tháng
(2024-12-09) 		9.40 118.23% 16,064,197,200 65,785,132 73.7
7.76
19.05
17.30
24 tháng
(2023-12-15) 		9.40 118.35% 21,159,860,200 -22,857,156 -910.7
7.76
19.05
17.30
36 tháng
(2022-12-20) 		10.77 163.75% 25,929,816,400 -41,019,588 -1,142.1
6
19.05
17.30
60 tháng
(2020-12-30) 		10.57 155.99% 34,401,367,038 1,778,905 -757.7
4.80
19.05
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2009
4.07
 477,300 4.27 4.38 4.07 2,200 0 0
24/11/2009
4.27
 764,700 4.42 4.51 4.22 2,000 0 0
23/11/2009
4.42
 579,300 4.53 4.60 4.37 1,300 0 0
20/11/2009
4.53
 846,500 4.56 4.65 4.43 11,000 0 0
19/11/2009
4.56
 904,900 4.56 4.58 4.53 6,400 0 0
18/11/2009
4.56
 1,257,900 4.56 4.65 4.50 20,700 0 0
17/11/2009
4.56
 774,800 4.63 4.76 4.53 0 2,000 0
16/11/2009
4.63
 2,247,700 4.50 4.68 4.45 0 0 0
13/11/2009
4.50
 1,384,200 4.58 4.58 4.45 21,000 0 0
12/11/2009
4.58
 1,270,000 4.56 4.75 4.55 0 0 0
11/11/2009
4.56
 1,651,500 4.43 4.61 4.43 42,300 0 0
10/11/2009
4.43
 1,043,200 4.51 4.68 4.28 0 0 0
09/11/2009
4.51
 1,449,000 4.68 4.78 4.51 1,900 0 0
06/11/2009
4.68
 2,029,400 4.65 4.93 4.63 20,700 0 0
05/11/2009
4.65
 2,765,400 4.50 4.65 4.45 100,000 0 0
04/11/2009
4.50
 3,431,200 4.22 4.58 4.00 200,000 0 0
03/11/2009
4.22
 1,726,500 4.47 4.53 4.19 400 27,400 0
02/11/2009
4.47
 1,300,900 4.76 4.76 4.47 24,300 17,000 0
30/10/2009
4.76
 2,190,500 4.70 4.99 4.70 34,100 153,200 0
29/10/2009
4.70
 2,252,500 4.88 4.88 4.58 0 2,000 0
28/10/2009
4.88
 2,244,900 4.83 5.01 4.83 32,100 0 0
27/10/2009
4.83
 3,564,900 5.03 5.03 4.78 441,300 20,000 0
26/10/2009
5.03
 1,646,400 5.17 5.24 5.03 23,400 0 0
23/10/2009
5.17
 3,749,500 5.17 5.35 5.11 2,200 5,000 0
22/10/2009
5.17
 1,908,700 5.14 5.26 5.11 61,800 0 0
21/10/2009
5.14
 2,465,500 5.19 5.34 5.07 61,100 1,000 0
20/10/2009
5.19
 2,691,500 5.19 5.42 5.09 87,400 0 0
19/10/2009
5.19
 3,368,900 5.35 5.35 5.11 157,000 0 0
16/10/2009
5.35
 3,546,600 5.68 5.73 5.35 2,200 1,400,000 0
15/10/2009
5.68
 3,038,500 5.67 5.93 5.60 132,200 24,800 0
14/10/2009
5.67
 4,704,900 5.35 5.72 5.35 163,400 1,000 0
13/10/2009
5.35
 7,036,700 5.09 5.35 5.27 70,700 52,900 0
12/10/2009
5.09
 3,287,500 4.86 5.19 4.89 41,200 0 0
09/10/2009
4.86
 2,127,900 4.83 4.91 4.81 121,700 0 0
08/10/2009
4.83
 1,197,600 4.84 4.89 4.78 64,800 2,000 0
07/10/2009
4.84
 1,342,100 4.79 4.94 4.76 4,500 92,500 0
06/10/2009
4.79
 1,294,000 4.78 4.96 4.76 10,900 0 0
05/10/2009
4.78
 970,700 4.88 5.03 4.75 0 0 0
02/10/2009
4.88
 2,478,500 5.01 5.01 4.70 300 0 0
01/10/2009
5.01
 1,279,900 5.12 5.17 4.96 0 10,000 0
30/09/2009
5.12
 1,597,800 5.22 5.32 5.11 40,600 1,200 0
29/09/2009
5.22
 1,918,700 5.29 5.50 5.19 0 100 0
28/09/2009
5.29
 2,409,500 5.24 5.44 5.24 0 20,000 0
25/09/2009
5.24
 2,497,700 5.17 5.27 5.11 20,700 0 0
24/09/2009
5.17
 1,774,800 5.21 5.31 5.12 27,600 0 0
23/09/2009
5.21
 2,618,800 5.21 5.39 5.16 15,900 2,000 0
22/09/2009
5.21
 2,781,600 5.31 5.31 5.17 235,700 1,000 0
21/09/2009
5.31
 1,552,300 5.34 5.40 5.19 12,600 0 0
18/09/2009
5.34
 2,891,100 5.31 5.35 5.19 300,000 168,000 0
17/09/2009
5.31
 3,470,300 5.34 5.42 5.31 1,000 48,900 0
16/09/2009
5.34
 3,234,400 5.19 5.37 5.19 2,000 52,900 0
15/09/2009
5.19
 2,452,400 5.16 5.19 5.03 0 69,700 0
14/09/2009
5.16
 1,048,700 5.22 5.22 5.07 46,000 0 0
11/09/2009
5.22
 2,935,200 4.93 5.24 4.93 180,000 0 0
10/09/2009
4.93
 1,159,200 4.94 4.94 4.86 100 0 0
09/09/2009
4.94
 742,800 5.01 5.04 4.88 200 0 0
08/09/2009
5.01
 912,200 4.93 5.06 4.91 0 0 0
07/09/2009
4.93
 1,331,100 5.03 5.06 4.78 5,300 27,000 0
04/09/2009
5.03
 1,074,500 5.11 5.16 4.98 1,000 0 0
03/09/2009
5.11
 1,306,100 5.22 5.24 5.09 800 0 0
01/09/2009
5.22
 1,491,600 5.31 5.32 5.19 111,800 26,600 0
31/08/2009
5.31
 2,739,800 5.17 5.31 5.19 680,000 250,000 0
28/08/2009
5.17
 1,443,400 5.09 5.17 4.98 45,300 0 0
27/08/2009
5.09
 1,464,100 5.14 5.19 5.04 90,100 87,500 0
26/08/2009
5.14
 1,364,400 5.16 5.19 5.11 0 0 0
25/08/2009
5.16
 742,300 5.26 5.27 5.16 45,100 35,500 0
24/08/2009
5.26
 1,421,100 5.24 5.35 5.19 135,600 0 0
21/08/2009
5.24
 2,648,100 5.11 5.42 5.11 193,400 0 0
20/08/2009
5.11
 1,150,200 5.12 5.19 5.07 50,000 0 0
19/08/2009
5.12
 1,380,300 5.11 5.19 5.07 1,400 30,000 0
18/08/2009
5.11
 1,680,800 5.19 5.19 5.03 19,600 63,000 0
17/08/2009
5.19
 1,432,100 5.27 5.29 5.11 18,900 12,000 0
14/08/2009: Cổ tức tiền mặt tỉ lệ: 8%
14/08/2009
5.27
 2,337,000 5.17 5.40 5.19 30,500 250,000 0
13/08/2009
5.17
 2,578,700 5.09 5.43 5.11 51,000 20,000 0
12/08/2009
5.09
 2,612,700 5.17 5.22 5.09 119,700 2,800 0
11/08/2009
5.17
 1,410,500 5.21 5.35 5.13 600 0 0
10/08/2009
5.21
 2,357,600 5.03 5.41 4.98 0 0 0
07/08/2009
5.03
 3,247,700 5.27 5.27 5.01 1,200 0 0
06/08/2009
5.27
 2,494,700 5.53 5.53 5.22 6,000 42,500 0
05/08/2009
5.53
 664,000 5.58 5.69 5.48 300 0 0
04/08/2009
5.58
 656,700 5.41 5.74 5.50 0 0 0
03/08/2009
5.41
 546,300 5.56 5.75 5.41 0 0 0
31/07/2009
5.56
 930,300 5.46 5.70 5.50 0 220,000 0
30/07/2009
5.46
 825,300 5.62 5.74 5.37 0 0 0
29/07/2009
5.62
 783,300 5.69 5.94 5.54 174,000 0 0
28/07/2009
5.69
 1,076,100 6.06 6.19 5.62 0 44,500 0
27/07/2009
6.06
 1,534,400 5.74 6.12 5.78 32,500 0 0
24/07/2009
5.74
 1,230,600 5.53 5.74 5.62 0 350,000 0
23/07/2009
5.53
 645,100 5.21 5.53 5.11 7,700 0 0
22/07/2009
5.21
 333,600 5.14 5.27 4.98 0 0 0
21/07/2009
5.14
 349,900 5.13 5.29 5.00 20,100 0 0
20/07/2009
5.13
 261,600 5.38 5.38 5.11 0 30,000 0
17/07/2009
5.38
 321,500 5.69 5.82 5.37 0 0 0
16/07/2009
5.69
 354,700 5.72 5.94 5.59 145,000 0 0
15/07/2009
5.72
 1,092,800 5.46 5.98 5.30 340,300 500 0
14/07/2009
5.46
 840,400 5.72 5.94 5.38 200,000 0 0
13/07/2009
5.72
 3,283,100 5.48 5.82 5.72 0 0 0
10/07/2009
5.48
 3,817,100 5.08 5.48 5.19 1,572,800 0 0
09/07/2009
5.08
 287,700 5.13 5.21 5.06 50,000 900 0
08/07/2009
5.13
 325,900 5.17 5.19 5.01 50,000 5,900 0

Chính sách bảo mật | Điều khoản sử dụng |