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)
07/07/2009
5.17
 516,900 5.17 5.43 5.14 237,800 0 0
06/07/2009
5.17
 801,500 4.88 5.17 4.96 193,300 0 0
03/07/2009
4.88
 539,000 4.98 4.98 4.66 208,600 130,500 0
02/07/2009
4.98
 846,800 4.93 5.16 4.66 190,000 19,500 0
01/07/2009
4.93
 919,900 5.14 5.14 4.93 156,800 0 0
30/06/2009
5.14
 655,200 5.27 5.54 4.98 80,000 0 0
29/06/2009
5.27
 622,800 5.25 5.30 5.14 1,400 0 0
26/06/2009
5.25
 880,500 5.13 5.35 5.01 141,000 77,500 0
25/06/2009
5.13
 983,400 5.33 5.46 4.98 100 136,000 0
24/06/2009
5.33
 1,644,400 5.00 5.33 4.66 475,700 1,000 0
23/06/2009
5.00
 46,200 5.35 5.35 5.00 0 0 0
22/06/2009
5.35
 225,300 5.64 5.75 5.35 2,100 0 0
19/06/2009
5.64
 782,500 5.74 5.94 5.61 60,500 100 0
18/06/2009
5.74
 1,071,600 5.86 5.94 5.58 4,000 0 0
17/06/2009
5.86
 1,894,700 5.75 5.94 5.46 27,500 100 0
16/06/2009
5.75
 1,204,400 6.51 6.51 5.75 15,500 0 0
15/06/2009
6.51
 3,651,900 6.27 6.51 5.98 2,394,800 800 0
12/06/2009
6.27
 1,751,300 6.35 6.68 6.11 2,500 164,500 0
11/06/2009
6.35
 1,969,600 6.09 6.35 5.86 203,300 2,000 0
10/06/2009
6.09
 2,480,500 6.22 6.43 5.69 133,100 21,500 0
09/06/2009
6.22
 2,388,300 5.82 6.22 5.78 15,000 5,000 0
08/06/2009
5.82
 1,800,100 5.45 5.82 5.77 6,100 1,000,500 0
05/06/2009
5.45
 1,878,000 5.13 5.45 5.43 2,100 900,000 0
04/06/2009
5.13
 1,375,000 4.92 5.13 4.80 5,000 0 0
03/06/2009
4.92
 1,870,100 4.60 4.92 4.60 233,200 0 0
02/06/2009
4.60
 1,299,400 4.31 4.60 4.58 20,000 45,000 0
01/06/2009
4.31
 794,400 4.05 4.31 4.18 0 0 0
29/05/2009
4.05
 2,490,700 3.74 4.05 3.79 1,174,200 3,600 0
28/05/2009
3.74
 1,379,400 3.95 3.95 3.73 251,000 8,500 0
27/05/2009
3.95
 1,309,300 3.95 4.07 3.86 90,800 0 0
26/05/2009
3.95
 1,455,100 3.74 3.97 3.74 2,200 102,500 0
25/05/2009
3.74
 1,349,900 3.53 3.74 3.37 14,000 150,000 0
22/05/2009
3.53
 1,236,700 3.60 3.70 3.37 105,000 11,000 0
21/05/2009
3.60
 1,642,400 3.42 3.60 3.36 154,600 20,000 0
20/05/2009
3.42
 1,583,300 3.25 3.44 3.25 11,600 217,300 0
19/05/2009
3.25
 2,239,500 3.04 3.25 3.08 402,500 0 0
18/05/2009
3.04
 1,406,100 3.07 3.07 3.00 200 0 0
15/05/2009
3.07
 1,343,100 2.92 3.07 2.89 0 36,600 0
14/05/2009
2.92
 646,100 2.99 2.99 2.80 40,100 0 0
13/05/2009
2.99
 792,100 2.99 3.05 2.96 1,100 0 0
12/05/2009
2.99
 1,145,200 2.97 3.02 2.86 45,300 264,700 0
11/05/2009
2.97
 1,146,500 3.02 3.08 2.91 1,000 0 0
08/05/2009
3.02
 1,997,000 3.17 3.17 2.92 15,000 0 0
07/05/2009
3.17
 1,194,800 2.96 3.21 3.00 3,100 0 0
06/05/2009
2.96
 814,900 3.12 3.25 2.94 25,600 0 0
05/05/2009
3.12
 1,739,600 2.96 3.15 3.05 200 100,000 0
04/05/2009
2.96
 2,145,900 2.75 2.96 2.86 300 0 0
29/04/2009
2.75
 931,300 2.78 2.78 2.73 173,100 0 0
28/04/2009
2.78
 1,034,100 2.78 2.80 2.65 100 1,000 0
27/04/2009
2.78
 1,312,000 2.72 2.81 2.55 409,100 0 0
24/04/2009
2.72
 2,011,700 2.76 2.92 2.59 11,100 3,700 0
23/04/2009
2.76
 682,600 2.59 2.76 2.76 2,600 0 0
22/04/2009
2.59
 424,400 2.47 2.59 2.59 100 0 0
21/04/2009
2.47
 769,000 2.44 2.47 2.27 1,200 0 0
20/04/2009
2.44
 2,079,300 1.61 2.46 2.19 5,600 0 0
17/04/2009
1.61
 0 1.61 1.61 1.45 0 0 0
16/04/2009
1.61
 0 1.45 1.61 1.45 0 0 0
15/04/2009
1.45
 0 1.45 1.45 14.46 0 0 0
14/04/2009
1.45
 0 1.45 1.45 14.46 0 0 0
13/04/2009
1.45
 0 1.37 1.45 14.46 0 0 0
10/04/2009
1.37
 0 1.33 1.37 1.29 0 0 0
09/04/2009
1.33
 0 1.41 1.33 1.29 0 0 0
08/04/2009
1.41
 0 1.21 1.41 1.29 0 0 0
07/04/2009
1.21
 0 1.32 1.21 1.12 0 0 0
03/04/2009
1.32
 0 1.21 1.32 1.29 0 0 0
02/04/2009
1.21
 0 1.21 1.21 1.12 0 0 0
01/04/2009
1.21
 0 1.21 1.21 1.12 0 0 0
31/03/2009
1.21
 0 1.21 1.21 1.12 0 0 0
30/03/2009
1.21
 0 1.21 1.21 1.12 0 0 0
27/03/2009
1.21
 0 1.21 1.21 1.12 0 0 0
26/03/2009
1.21
 0 1.21 1.21 1.12 0 0 0
25/03/2009
1.21
 0 1.21 1.21 1.12 0 0 0
24/03/2009
1.21
 0 1.21 1.21 1.12 0 0 0
23/03/2009
1.21
 0 1.21 1.21 1.12 0 0 0
20/03/2009
1.21
 0 1.21 1.21 1.12 0 0 0
19/03/2009
1.21
 0 1.21 1.21 1.12 0 0 0
18/03/2009
1.21
 0 1.21 1.21 1.12 0 0 0
17/03/2009
1.21
 0 1.21 1.21 1.12 0 0 0
16/03/2009
1.21
 0 1.21 1.21 1.12 0 0 0
13/03/2009
1.21
 0 1.29 1.21 1.12 0 0 0
12/03/2009
1.29
 0 1.29 1.29 1.29 0 0 0
11/03/2009
1.29
 0 1.29 1.29 1.29 0 0 0
10/03/2009
1.29
 0 1.29 1.29 1.29 0 0 0
09/03/2009
1.29
 0 1.29 1.29 1.29 0 0 0
06/03/2009
1.29
 0 1.29 1.29 1.29 0 0 0
05/03/2009
1.29
 0 1.29 1.29 1.29 0 0 0
04/03/2009
1.29
 0 1.29 1.29 1.29 0 0 0
03/03/2009
1.29
 0 1.29 1.29 1.29 0 0 0
02/03/2009
1.29
 0 1.33 1.29 1.29 0 0 0
27/02/2009
1.33
 0 1.33 1.33 1.29 0 0 0
26/02/2009
1.33
 0 1.33 1.33 1.29 0 0 0
25/02/2009
1.33
 0 1.33 1.33 1.29 0 0 0
24/02/2009
1.33
 0 1.37 1.33 1.29 0 0 0
23/02/2009
1.37
 0 1.37 1.37 1.29 0 0 0
20/02/2009
1.37
 0 1.37 1.37 1.29 0 0 0
19/02/2009
1.37
 0 1.37 1.37 1.29 0 0 0
18/02/2009
1.37
 0 1.37 1.37 1.29 0 0 0
17/02/2009
1.37
 0 1.37 1.37 1.29 0 0 0
16/02/2009
1.37
 0 1.37 1.37 1.29 0 0 0
13/02/2009
1.37
 0 1.37 1.37 1.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |