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)
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
19/04/2010
3.15
 193,600 3.17 3.18 3.13 0 0 0
16/04/2010
3.17
 207,700 3.22 3.25 3.17 0 2,000 -0.0
15/04/2010
3.22
 256,900 3.22 3.25 3.18 0 500 -0.0
14/04/2010
3.22
 285,600 3.25 3.25 3.15 0 0 0
13/04/2010
3.25
 728,000 3.23 3.38 3.17 50,000 0 1.0
12/04/2010
3.23
 835,300 3.17 3.23 3.07 0 0 0
09/04/2010
3.17
 307,400 3.18 3.20 3.15 0 0 0
08/04/2010
3.18
 241,300 3.20 3.22 3.18 100 0 0.0
07/04/2010
3.20
 214,000 3.22 3.26 3.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |