Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

14.55
0.10
(0.69%)
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
(2026-04-01) 		-0.43 -2.88% 1,514,924,000 -16,068,902 0
14.45
15.55
14.55
2 tháng
(2026-03-02) 		-0.87 -5.67% 3,078,245,100 -18,442,675 -23.2
14.14
15.55
14.55
3 tháng
(2026-02-02) 		-0.97 -6.27% 3,865,630,500 -31,555,975 -230.7
14.14
15.97
14.55
6 tháng
(2025-11-03) 		-1.17 -7.45% 8,019,451,800 -31,962,575 -229.8
14.14
17.10
14.55
12 tháng
(2025-05-06) 		4.05 38.51% 19,220,916,300 2,128,981 -621.2
10.50
18.78
14.55
24 tháng
(2024-05-13) 		6.10 72.23% 25,048,147,200 -7,856,740 -740.1
7.65
18.78
14.55
36 tháng
(2023-05-17) 		7.36 102.36% 30,717,743,300 -120,928,810 -1,984.9
7.10
18.78
14.55
60 tháng
(2021-05-27) 		1.80 14.11% 38,182,422,400 -43,596,995 -1,207.8
4.73
18.78
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2009
4.47
 846,500 4.50 4.58 4.37 11,000 0 0
19/11/2009
4.50
 904,900 4.50 4.51 4.47 6,400 0 0
18/11/2009
4.50
 1,257,900 4.50 4.58 4.43 20,700 0 0
17/11/2009
4.50
 774,800 4.56 4.69 4.47 0 2,000 0
16/11/2009
4.56
 2,247,700 4.43 4.61 4.38 0 0 0
13/11/2009
4.43
 1,384,200 4.51 4.51 4.38 21,000 0 0
12/11/2009
4.51
 1,270,000 4.50 4.68 4.48 0 0 0
11/11/2009
4.50
 1,651,500 4.37 4.55 4.37 42,300 0 0
10/11/2009
4.37
 1,043,200 4.45 4.61 4.22 0 0 0
09/11/2009
4.45
 1,449,000 4.61 4.71 4.45 1,900 0 0
06/11/2009
4.61
 2,029,400 4.58 4.86 4.56 20,700 0 0
05/11/2009
4.58
 2,765,400 4.43 4.58 4.38 100,000 0 0
04/11/2009
4.43
 3,431,200 4.16 4.51 3.95 200,000 0 0
03/11/2009
4.16
 1,726,500 4.40 4.47 4.12 400 27,400 0
02/11/2009
4.40
 1,300,900 4.69 4.69 4.40 24,300 17,000 0
30/10/2009
4.69
 2,190,500 4.63 4.92 4.63 34,100 153,200 0
29/10/2009
4.63
 2,252,500 4.81 4.81 4.51 0 2,000 0
28/10/2009
4.81
 2,244,900 4.76 4.94 4.76 32,100 0 0
27/10/2009
4.76
 3,564,900 4.95 4.95 4.71 441,300 20,000 0
26/10/2009
4.95
 1,646,400 5.10 5.16 4.95 23,400 0 0
23/10/2009
5.10
 3,749,500 5.10 5.28 5.03 2,200 5,000 0
22/10/2009
5.10
 1,908,700 5.07 5.18 5.03 61,800 0 0
21/10/2009
5.07
 2,465,500 5.12 5.26 5.00 61,100 1,000 0
20/10/2009
5.12
 2,691,500 5.12 5.34 5.02 87,400 0 0
19/10/2009
5.12
 3,368,900 5.28 5.28 5.03 157,000 0 0
16/10/2009
5.28
 3,546,600 5.60 5.65 5.28 2,200 1,400,000 0
15/10/2009
5.60
 3,038,500 5.59 5.85 5.52 132,200 24,800 0
14/10/2009
5.59
 4,704,900 5.28 5.64 5.28 163,400 1,000 0
13/10/2009
5.28
 7,036,700 5.02 5.28 5.20 70,700 52,900 0
12/10/2009
5.02
 3,287,500 4.79 5.12 4.82 41,200 0 0
09/10/2009
4.79
 2,127,900 4.76 4.84 4.74 121,700 0 0
08/10/2009
4.76
 1,197,600 4.77 4.82 4.71 64,800 2,000 0
07/10/2009
4.77
 1,342,100 4.73 4.87 4.69 4,500 92,500 0
06/10/2009
4.73
 1,294,000 4.71 4.89 4.69 10,900 0 0
05/10/2009
4.71
 970,700 4.81 4.95 4.68 0 0 0
02/10/2009
4.81
 2,478,500 4.94 4.94 4.63 300 0 0
01/10/2009
4.94
 1,279,900 5.05 5.10 4.89 0 10,000 0
30/09/2009
5.05
 1,597,800 5.15 5.25 5.03 40,600 1,200 0
29/09/2009
5.15
 1,918,700 5.21 5.42 5.12 0 100 0
28/09/2009
5.21
 2,409,500 5.16 5.36 5.16 0 20,000 0
25/09/2009
5.16
 2,497,700 5.10 5.20 5.03 20,700 0 0
24/09/2009
5.10
 1,774,800 5.13 5.23 5.05 27,600 0 0
23/09/2009
5.13
 2,618,800 5.13 5.31 5.08 15,900 2,000 0
22/09/2009
5.13
 2,781,600 5.23 5.23 5.10 235,700 1,000 0
21/09/2009
5.23
 1,552,300 5.26 5.33 5.12 12,600 0 0
18/09/2009
5.26
 2,891,100 5.23 5.28 5.12 300,000 168,000 0
17/09/2009
5.23
 3,470,300 5.26 5.34 5.23 1,000 48,900 0
16/09/2009
5.26
 3,234,400 5.12 5.29 5.12 2,000 52,900 0
15/09/2009
5.12
 2,452,400 5.08 5.12 4.95 0 69,700 0
14/09/2009
5.08
 1,048,700 5.15 5.15 5.00 46,000 0 0
11/09/2009
5.15
 2,935,200 4.86 5.16 4.86 180,000 0 0
10/09/2009
4.86
 1,159,200 4.87 4.87 4.79 100 0 0
09/09/2009
4.87
 742,800 4.94 4.97 4.81 200 0 0
08/09/2009
4.94
 912,200 4.86 4.99 4.84 0 0 0
07/09/2009
4.86
 1,331,100 4.95 4.99 4.71 5,300 27,000 0
04/09/2009
4.95
 1,074,500 5.03 5.08 4.90 1,000 0 0
03/09/2009
5.03
 1,306,100 5.15 5.16 5.02 800 0 0
01/09/2009
5.15
 1,491,600 5.23 5.25 5.12 111,800 26,600 0
31/08/2009
5.23
 2,739,800 5.10 5.23 5.12 680,000 250,000 0
28/08/2009
5.10
 1,443,400 5.02 5.10 4.90 45,300 0 0
27/08/2009
5.02
 1,464,100 5.07 5.12 4.97 90,100 87,500 0
26/08/2009
5.07
 1,364,400 5.08 5.12 5.03 0 0 0
25/08/2009
5.08
 742,300 5.18 5.20 5.08 45,100 35,500 0
24/08/2009
5.18
 1,421,100 5.16 5.28 5.12 135,600 0 0
21/08/2009
5.16
 2,648,100 5.03 5.34 5.03 193,400 0 0
20/08/2009
5.03
 1,150,200 5.05 5.12 5.00 50,000 0 0
19/08/2009
5.05
 1,380,300 5.03 5.12 5.00 1,400 30,000 0
18/08/2009
5.03
 1,680,800 5.12 5.12 4.95 19,600 63,000 0
17/08/2009
5.12
 1,432,100 5.20 5.21 5.03 18,900 12,000 0
14/08/2009: Cổ tức tiền mặt tỉ lệ: 8%
14/08/2009
5.20
 2,337,000 5.10 5.33 5.12 30,500 250,000 0
13/08/2009
5.10
 2,578,700 5.02 5.35 5.04 51,000 20,000 0
12/08/2009
5.02
 2,612,700 5.10 5.15 5.02 119,700 2,800 0
11/08/2009
5.10
 1,410,500 5.13 5.27 5.05 600 0 0
10/08/2009
5.13
 2,357,600 4.96 5.34 4.91 0 0 0
07/08/2009
4.96
 3,247,700 5.19 5.19 4.94 1,200 0 0
06/08/2009
5.19
 2,494,700 5.45 5.45 5.15 6,000 42,500 0
05/08/2009
5.45
 664,000 5.50 5.61 5.40 300 0 0
04/08/2009
5.50
 656,700 5.34 5.65 5.42 0 0 0
03/08/2009
5.34
 546,300 5.48 5.67 5.34 0 0 0
31/07/2009
5.48
 930,300 5.38 5.62 5.42 0 220,000 0
30/07/2009
5.38
 825,300 5.54 5.65 5.29 0 0 0
29/07/2009
5.54
 783,300 5.61 5.86 5.46 174,000 0 0
28/07/2009
5.61
 1,076,100 5.97 6.10 5.54 0 44,500 0
27/07/2009
5.97
 1,534,400 5.65 6.03 5.70 32,500 0 0
24/07/2009
5.65
 1,230,600 5.45 5.65 5.54 0 350,000 0
23/07/2009
5.45
 645,100 5.13 5.45 5.04 7,700 0 0
22/07/2009
5.13
 333,600 5.07 5.19 4.91 0 0 0
21/07/2009
5.07
 349,900 5.05 5.21 4.93 20,100 0 0
20/07/2009
5.05
 261,600 5.31 5.31 5.04 0 30,000 0
17/07/2009
5.31
 321,500 5.61 5.73 5.29 0 0 0
16/07/2009
5.61
 354,700 5.64 5.86 5.51 145,000 0 0
15/07/2009
5.64
 1,092,800 5.38 5.89 5.23 340,300 500 0
14/07/2009
5.38
 840,400 5.64 5.86 5.31 200,000 0 0
13/07/2009
5.64
 3,283,100 5.40 5.73 5.64 0 0 0
10/07/2009
5.40
 3,817,100 5.00 5.40 5.12 1,572,800 0 0
09/07/2009
5.00
 287,700 5.05 5.13 4.99 50,000 900 0
08/07/2009
5.05
 325,900 5.10 5.12 4.94 50,000 5,900 0
07/07/2009
5.10
 516,900 5.10 5.35 5.07 237,800 0 0
06/07/2009
5.10
 801,500 4.81 5.10 4.89 193,300 0 0
03/07/2009
4.81
 539,000 4.91 4.91 4.59 208,600 130,500 0

Chính sách bảo mật | Điều khoản sử dụng |