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)
06/04/2010
3.22
 196,200 3.26 3.26 3.20 17,200 0 0.3
05/04/2010
3.26
 333,100 3.23 3.30 3.23 0 0 0
02/04/2010
3.23
 179,300 3.26 3.33 3.22 0 0 0
01/04/2010
3.26
 338,200 3.18 3.28 3.17 0 0 0
31/03/2010
3.18
 187,000 3.23 3.28 3.17 0 1,000 -0.0
30/03/2010
3.23
 257,000 3.25 3.25 3.22 0 0 0
29/03/2010
3.25
 292,300 3.30 3.30 3.23 3,100 0 0.1
26/03/2010
3.30
 333,200 3.28 3.33 3.23 17,200 1,000 0.3
25/03/2010
3.28
 347,300 3.38 3.38 3.26 17,200 5,000 0.2
24/03/2010
3.38
 221,700 3.35 3.38 3.33 17,300 0 0.4
23/03/2010
3.35
 262,200 3.41 3.41 3.33 15,400 0 0.3
22/03/2010
3.41
 205,700 3.43 3.43 3.36 15,600 0 0.3
19/03/2010
3.43
 342,400 3.44 3.48 3.39 0 2,700 -0.1
18/03/2010
3.44
 303,500 3.44 3.48 3.39 0 5,200 -0.1
17/03/2010
3.44
 387,500 3.49 3.51 3.41 1,000 7,700 -0.1
16/03/2010
3.49
 382,900 3.56 3.61 3.46 0 7,900 -0.2
15/03/2010
3.56
 505,400 3.54 3.64 3.54 25,500 0 0.6
12/03/2010
3.54
 300,400 3.52 3.56 3.51 16,900 0 0.4
11/03/2010
3.52
 247,000 3.54 3.56 3.51 30,400 0 0.7
10/03/2010
3.54
 292,100 3.57 3.59 3.52 20,100 0 0.4
09/03/2010
3.57
 422,000 3.61 3.62 3.57 18,200 0 0.4
08/03/2010
3.61
 532,000 3.57 3.61 3.56 18,200 0 0.4
05/03/2010
3.57
 622,500 3.54 3.61 3.54 0 0 0
04/03/2010
3.54
 341,100 3.59 3.65 3.54 0 20,000 -0.4
03/03/2010
3.59
 601,400 3.52 3.59 3.52 0 0 0
02/03/2010
3.52
 526,800 3.56 3.57 3.52 1,000 0 0.0
01/03/2010
3.56
 473,300 3.56 3.61 3.54 0 0 0
26/02/2010
3.56
 824,400 3.51 3.57 3.49 0 379,400 -8.3
25/02/2010
3.51
 651,000 3.54 3.64 3.46 18,200 189,000 -3.7
24/02/2010
3.54
 492,100 3.51 3.57 3.44 115,600 180,000 -1.4
23/02/2010
3.51
 136,600 3.65 3.67 3.49 18,200 0 0.4
22/02/2010
3.65
 171,500 3.59 3.74 3.61 17,200 0 0.4
12/02/2010
3.59
 177,400 3.61 3.70 3.56 18,100 0 0.4
11/02/2010
3.61
 370,300 3.49 3.64 3.49 36,400 0 0.8
10/02/2010
3.49
 117,000 3.49 3.57 3.48 20,200 0 0.4
09/02/2010
3.49
 454,000 3.51 3.51 3.46 0 0 0
08/02/2010
3.51
 502,300 3.48 3.51 3.41 17,900 0 0.4
05/02/2010
3.48
 695,600 3.51 3.51 3.46 20,300 0 0.4
04/02/2010
3.51
 315,100 3.49 3.51 3.48 18,200 0 0.4
03/02/2010
3.49
 435,500 3.49 3.51 3.46 18,600 18,200 0.0
02/02/2010
3.49
 401,900 3.49 3.51 3.46 0 80,000 -1.7
01/02/2010
3.49
 689,800 3.51 3.51 3.48 4,000 0 0.1
29/01/2010
3.51
 842,600 3.49 3.52 3.46 18,200 0 0.4
28/01/2010
3.49
 676,900 3.46 3.51 3.46 0 2,200 -0.0
27/01/2010
3.46
 385,900 3.64 3.77 3.41 9,100 27,300 -0.4
26/01/2010
3.64
 677,600 3.44 3.64 3.46 18,200 0 0.4
25/01/2010
3.44
 364,900 3.44 3.46 3.38 18,200 0 0.4
22/01/2010
3.44
 458,800 3.39 3.49 3.35 19,700 0 0.4
21/01/2010
3.39
 317,900 3.57 3.57 3.33 18,200 0 0.4
20/01/2010
3.57
 425,100 3.57 3.64 3.49 18,200 0 0.4
19/01/2010
3.57
 374,100 3.56 3.61 3.54 17,700 0 0.4
18/01/2010
3.56
 677,200 3.67 3.67 3.51 0 0 0
15/01/2010
3.67
 224,000 3.87 3.87 3.67 18,200 0 0.4
14/01/2010
3.87
 1,040,200 3.95 3.95 3.57 18,200 13,300 0.1
13/01/2010
3.95
 854,200 3.78 4.04 3.70 18,300 31,700 -0.3
12/01/2010
3.78
 723,300 3.98 4.04 3.75 18,200 0 0.4
11/01/2010
3.98
 646,900 4.09 4.30 3.98 18,200 0 0.5
08/01/2010
4.09
 1,086,400 4.04 4.34 3.98 18,000 500 0.4
07/01/2010
4.04
 1,047,000 4.06 4.16 3.99 18,100 0 0.5
06/01/2010
4.06
 1,843,700 4.01 4.22 3.93 16,800 8,200 0.2
05/01/2010
4.01
 1,685,500 3.82 4.01 3.90 16,200 20,400 -0.1
04/01/2010
3.82
 930,000 3.56 3.82 3.51 0 0 0
31/12/2009
3.56
 717,100 3.54 3.67 3.51 45,000 0 0
30/12/2009
3.54
 792,700 3.46 3.56 3.41 10,000 0 0
29/12/2009
3.46
 532,800 3.59 3.62 3.44 100 47,400 0
28/12/2009
3.59
 455,700 3.74 3.85 3.57 0 0 0
25/12/2009
3.74
 1,225,000 3.67 3.77 3.62 800 0 0
24/12/2009
3.67
 731,900 3.65 3.70 3.51 15,700 0 0
23/12/2009
3.65
 390,600 3.62 3.69 3.49 10,000 0 0
22/12/2009
3.62
 505,900 3.80 3.82 3.59 1,000 0 0
21/12/2009
3.80
 1,185,100 3.57 3.80 3.59 10,000 0 0
18/12/2009
3.57
 885,900 3.43 3.57 3.38 0 64,600 0
17/12/2009
3.43
 915,000 3.43 3.49 3.23 100 30,400 0
16/12/2009
3.43
 798,500 3.59 3.67 3.43 0 14,800 0
15/12/2009
3.59
 997,000 3.62 3.83 3.59 0 11,800 0
14/12/2009
3.62
 660,400 3.41 3.62 3.38 0 0 0
11/12/2009
3.41
 967,600 3.56 3.57 3.33 0 0 0
10/12/2009
3.56
 553,900 3.57 3.72 3.41 0 0 0
09/12/2009
3.57
 1,050,000 3.80 3.80 3.57 1,200 0 0
08/12/2009
3.80
 467,300 3.99 4.06 3.77 11,800 5,000 0
07/12/2009
3.99
 333,900 4.06 4.09 3.98 0 0 0
04/12/2009
4.06
 424,500 4.08 4.19 4.01 0 0 0
03/12/2009
4.08
 1,010,700 4.11 4.25 4.01 6,000 0 0
02/12/2009
4.11
 975,500 4.32 4.56 4.04 600 0 0
01/12/2009
4.32
 609,900 4.09 4.32 4.06 0 0 0
30/11/2009
4.09
 1,403,500 3.88 4.09 3.90 0 0 0
27/11/2009
3.88
 2,234,000 3.82 4.06 3.56 0 0 0
26/11/2009
3.82
 185,700 4.01 4.01 3.82 0 0 0
25/11/2009
4.01
 477,300 4.21 4.32 4.01 2,200 0 0
24/11/2009
4.21
 764,700 4.35 4.45 4.16 2,000 0 0
23/11/2009
4.35
 579,300 4.47 4.53 4.30 1,300 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |