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)
02/07/2009
4.91
 846,800 4.86 5.08 4.59 190,000 19,500 0
01/07/2009
4.86
 919,900 5.07 5.07 4.86 156,800 0 0
30/06/2009
5.07
 655,200 5.19 5.46 4.91 80,000 0 0
29/06/2009
5.19
 622,800 5.18 5.23 5.07 1,400 0 0
26/06/2009
5.18
 880,500 5.05 5.27 4.94 141,000 77,500 0
25/06/2009
5.05
 983,400 5.26 5.38 4.91 100 136,000 0
24/06/2009
5.26
 1,644,400 4.93 5.26 4.59 475,700 1,000 0
23/06/2009
4.93
 46,200 5.27 5.27 4.93 0 0 0
22/06/2009
5.27
 225,300 5.56 5.67 5.27 2,100 0 0
19/06/2009
5.56
 782,500 5.65 5.86 5.53 60,500 100 0
18/06/2009
5.65
 1,071,600 5.78 5.86 5.50 4,000 0 0
17/06/2009
5.78
 1,894,700 5.67 5.86 5.38 27,500 100 0
16/06/2009
5.67
 1,204,400 6.41 6.41 5.67 15,500 0 0
15/06/2009
6.41
 3,651,900 6.18 6.41 5.89 2,394,800 800 0
12/06/2009
6.18
 1,751,300 6.26 6.59 6.02 2,500 164,500 0
11/06/2009
6.26
 1,969,600 6.00 6.26 5.78 203,300 2,000 0
10/06/2009
6.00
 2,480,500 6.13 6.33 5.61 133,100 21,500 0
09/06/2009
6.13
 2,388,300 5.73 6.13 5.70 15,000 5,000 0
08/06/2009
5.73
 1,800,100 5.37 5.73 5.69 6,100 1,000,500 0
05/06/2009
5.37
 1,878,000 5.05 5.37 5.35 2,100 900,000 0
04/06/2009
5.05
 1,375,000 4.85 5.05 4.74 5,000 0 0
03/06/2009
4.85
 1,870,100 4.53 4.85 4.53 233,200 0 0
02/06/2009
4.53
 1,299,400 4.24 4.53 4.51 20,000 45,000 0
01/06/2009
4.24
 794,400 3.99 4.24 4.12 0 0 0
29/05/2009
3.99
 2,490,700 3.69 3.99 3.74 1,174,200 3,600 0
28/05/2009
3.69
 1,379,400 3.90 3.90 3.67 251,000 8,500 0
27/05/2009
3.90
 1,309,300 3.90 4.01 3.80 90,800 0 0
26/05/2009
3.90
 1,455,100 3.69 3.91 3.69 2,200 102,500 0
25/05/2009
3.69
 1,349,900 3.48 3.69 3.33 14,000 150,000 0
22/05/2009
3.48
 1,236,700 3.55 3.64 3.33 105,000 11,000 0
21/05/2009
3.55
 1,642,400 3.37 3.55 3.31 154,600 20,000 0
20/05/2009
3.37
 1,583,300 3.20 3.39 3.20 11,600 217,300 0
19/05/2009
3.20
 2,239,500 2.99 3.20 3.04 402,500 0 0
18/05/2009
2.99
 1,406,100 3.02 3.02 2.96 200 0 0
15/05/2009
3.02
 1,343,100 2.88 3.02 2.85 0 36,600 0
14/05/2009
2.88
 646,100 2.95 2.95 2.76 40,100 0 0
13/05/2009
2.95
 792,100 2.95 3.01 2.91 1,100 0 0
12/05/2009
2.95
 1,145,200 2.93 2.98 2.82 45,300 264,700 0
11/05/2009
2.93
 1,146,500 2.98 3.04 2.87 1,000 0 0
08/05/2009
2.98
 1,997,000 3.12 3.12 2.88 15,000 0 0
07/05/2009
3.12
 1,194,800 2.91 3.17 2.96 3,100 0 0
06/05/2009
2.91
 814,900 3.07 3.20 2.90 25,600 0 0
05/05/2009
3.07
 1,739,600 2.91 3.10 3.01 200 100,000 0
04/05/2009
2.91
 2,145,900 2.71 2.91 2.82 300 0 0
29/04/2009
2.71
 931,300 2.74 2.74 2.69 173,100 0 0
28/04/2009
2.74
 1,034,100 2.74 2.76 2.61 100 1,000 0
27/04/2009
2.74
 1,312,000 2.68 2.77 2.52 409,100 0 0
24/04/2009
2.68
 2,011,700 2.72 2.88 2.55 11,100 3,700 0
23/04/2009
2.72
 682,600 2.55 2.72 2.72 2,600 0 0
22/04/2009
2.55
 424,400 2.44 2.55 2.55 100 0 0
21/04/2009
2.44
 769,000 2.41 2.44 2.23 1,200 0 0
20/04/2009
2.41
 2,079,300 1.58 2.42 2.15 5,600 0 0
17/04/2009
1.58
 0 1.58 1.58 1.43 0 0 0
16/04/2009
1.58
 0 1.43 1.58 1.43 0 0 0
15/04/2009
1.43
 0 1.43 1.43 14.25 0 0 0
14/04/2009
1.43
 0 1.43 1.43 14.25 0 0 0
13/04/2009
1.43
 0 1.35 1.43 14.25 0 0 0
10/04/2009
1.35
 0 1.31 1.35 1.27 0 0 0
09/04/2009
1.31
 0 1.39 1.31 1.27 0 0 0
08/04/2009
1.39
 0 1.19 1.39 1.27 0 0 0
07/04/2009
1.19
 0 1.30 1.19 1.11 0 0 0
03/04/2009
1.30
 0 1.19 1.30 1.27 0 0 0
02/04/2009
1.19
 0 1.19 1.19 1.11 0 0 0
01/04/2009
1.19
 0 1.19 1.19 1.11 0 0 0
31/03/2009
1.19
 0 1.19 1.19 1.11 0 0 0
30/03/2009
1.19
 0 1.19 1.19 1.11 0 0 0
27/03/2009
1.19
 0 1.19 1.19 1.11 0 0 0
26/03/2009
1.19
 0 1.19 1.19 1.11 0 0 0
25/03/2009
1.19
 0 1.19 1.19 1.11 0 0 0
24/03/2009
1.19
 0 1.19 1.19 1.11 0 0 0
23/03/2009
1.19
 0 1.19 1.19 1.11 0 0 0
20/03/2009
1.19
 0 1.19 1.19 1.11 0 0 0
19/03/2009
1.19
 0 1.19 1.19 1.11 0 0 0
18/03/2009
1.19
 0 1.19 1.19 1.11 0 0 0
17/03/2009
1.19
 0 1.19 1.19 1.11 0 0 0
16/03/2009
1.19
 0 1.19 1.19 1.11 0 0 0
13/03/2009
1.19
 0 1.27 1.19 1.11 0 0 0
12/03/2009
1.27
 0 1.27 1.27 1.27 0 0 0
11/03/2009
1.27
 0 1.27 1.27 1.27 0 0 0
10/03/2009
1.27
 0 1.27 1.27 1.27 0 0 0
09/03/2009
1.27
 0 1.27 1.27 1.27 0 0 0
06/03/2009
1.27
 0 1.27 1.27 1.27 0 0 0
05/03/2009
1.27
 0 1.27 1.27 1.27 0 0 0
04/03/2009
1.27
 0 1.27 1.27 1.27 0 0 0
03/03/2009
1.27
 0 1.27 1.27 1.27 0 0 0
02/03/2009
1.27
 0 1.31 1.27 1.27 0 0 0
27/02/2009
1.31
 0 1.31 1.31 1.27 0 0 0
26/02/2009
1.31
 0 1.31 1.31 1.27 0 0 0
25/02/2009
1.31
 0 1.31 1.31 1.27 0 0 0
24/02/2009
1.31
 0 1.35 1.31 1.27 0 0 0
23/02/2009
1.35
 0 1.35 1.35 1.27 0 0 0
20/02/2009
1.35
 0 1.35 1.35 1.27 0 0 0
19/02/2009
1.35
 0 1.35 1.35 1.27 0 0 0
18/02/2009
1.35
 0 1.35 1.35 1.27 0 0 0
17/02/2009
1.35
 0 1.35 1.35 1.27 0 0 0
16/02/2009
1.35
 0 1.35 1.35 1.27 0 0 0
13/02/2009
1.35
 0 1.35 1.35 1.27 0 0 0
12/02/2009
1.35
 0 1.43 1.35 1.27 0 0 0
11/02/2009
1.43
 0 1.43 1.43 1.43 0 0 0
10/02/2009
1.43
 0 1.43 1.43 1.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |