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)
01/12/2023
7.98
 8,201,500 7.95 8.02 7.87 282,000 966,400 -7.4
30/11/2023
7.95
 10,150,600 7.98 8.09 7.95 295,200 1,050,800 -8.2
29/11/2023
7.98
 7,753,300 7.98 8.06 7.95 152,300 653,200 -5.4
28/11/2023
7.98
 9,993,900 7.91 8.02 7.80 1,284,500 509,100 8.3
27/11/2023
7.91
 11,091,400 8.06 8.09 7.87 521,500 133,300 4.2
24/11/2023
8.06
 17,194,500 8.06 8.13 7.84 577,300 92,300 5.3
23/11/2023
8.06
 15,369,400 8.31 8.39 8.06 806,400 1,425,000 -6.9
22/11/2023
8.31
 11,997,300 8.28 8.31 8.20 560,400 645,700 -0.9
21/11/2023
8.28
 8,852,800 8.24 8.35 8.20 215,700 366,000 -1.7
20/11/2023
8.24
 17,133,900 8.24 8.35 8.02 866,100 733,800 1.5
17/11/2023
8.24
 26,957,600 8.53 8.61 8.17 411,000 3,264,900 -32.4
16/11/2023
8.53
 11,150,500 8.50 8.53 8.39 0 0 0
15/11/2023
8.50
 31,704,700 8.42 8.72 8.42 1,163,800 2,914,600 -20.4
14/11/2023
8.42
 32,216,100 8.13 8.65 8.17 93,126 1,496,805 -16.1
13/11/2023
8.13
 12,017,700 8.20 8.31 8.06 182,300 773,800 -6.6
10/11/2023
8.20
 18,138,000 8.28 8.31 8.13 540,300 1,086,200 -6.0
09/11/2023
8.28
 20,231,400 8.35 8.46 8.24 447,900 1,346,800 -10.2
08/11/2023
8.35
 24,198,400 7.98 8.35 7.91 1,141,900 776,300 4.3
07/11/2023
7.98
 13,519,700 8.09 8.13 7.98 665,000 302,900 4.0
06/11/2023
8.09
 17,260,100 7.87 8.13 7.87 954,900 450,100 5.5
03/11/2023
7.87
 14,074,100 8.02 8.06 7.87 924,200 513,000 4.4
02/11/2023
8.02
 19,000,100 7.61 8.02 7.61 645,900 447,500 2.2
01/11/2023
7.61
 13,699,300 7.43 7.65 7.43 1,210,300 485,200 7.5
31/10/2023
7.43
 11,478,500 7.47 7.58 7.43 1,281,200 461,400 8.4
30/10/2023
7.47
 5,736,800 7.58 7.58 7.47 695,200 299,800 4.1
27/10/2023
7.58
 11,621,700 7.39 7.58 7.39 738,500 711,300 0.3
26/10/2023
7.39
 29,068,200 7.76 7.76 7.35 658,700 2,290,200 -16.6
25/10/2023
7.76
 7,658,400 7.80 7.87 7.73 600,000 1,481,000 -9.4
24/10/2023
7.80
 12,194,300 7.58 7.87 7.61 606,300 1,094,500 -5.1
23/10/2023
7.58
 10,820,700 7.69 7.73 7.54 484,500 2,702,600 -22.9
20/10/2023
7.69
 12,147,300 7.58 7.73 7.47 832,400 1,013,300 -1.9
19/10/2023
7.58
 12,093,800 7.65 7.80 7.54 1,079,700 347,300 7.6
18/10/2023
7.65
 16,578,300 7.80 7.84 7.54 853,400 728,100 1.3
17/10/2023
7.80
 6,011,600 7.80 7.91 7.80 721,300 300 7.7
16/10/2023
7.80
 8,104,700 7.95 7.98 7.80 243,700 1,553,800 -14.0
13/10/2023
7.95
 10,665,600 7.98 7.98 7.87 780,300 727,500 0.6
12/10/2023
7.98
 9,658,800 8.02 8.13 7.98 151,200 776,500 -6.8
11/10/2023
8.02
 5,611,200 7.98 8.06 7.95 483,900 184,600 3.3
10/10/2023
7.98
 9,836,600 7.91 8.09 7.95 134,000 946,300 -8.8
09/10/2023
7.91
 8,030,100 7.87 7.95 7.84 77,400 425,400 -3.7
06/10/2023
7.87
 10,540,400 7.73 7.95 7.73 1,441,000 68,200 14.6
05/10/2023
7.73
 9,199,400 7.84 7.95 7.73 224,700 1,090,100 -9.2
04/10/2023
7.84
 10,565,200 7.76 7.91 7.65 1,127,600 633,000 5.3
03/10/2023
7.76
 22,388,900 8.13 8.13 7.65 506,100 1,089,200 -6.3
02/10/2023
8.13
 9,452,300 8.17 8.24 8.09 85,600 742,700 -7.3
29/09/2023
8.17
 9,411,500 8.06 8.31 8.09 130,900 995,400 -9.6
28/09/2023
8.06
 13,798,000 8.17 8.20 7.98 233,800 1,101,200 -9.5
27/09/2023
8.17
 17,665,700 7.95 8.17 7.80 1,732,500 823,000 9.6
26/09/2023
7.95
 21,999,300 8.09 8.31 7.95 2,372,500 2,687,800 -3.3
25/09/2023
8.09
 25,602,400 8.68 8.72 8.09 879,300 1,388,800 -5.3
22/09/2023
8.68
 35,085,800 8.87 8.87 8.46 362,400 1,053,400 -8.2
21/09/2023
8.87
 17,850,800 8.98 9.01 8.83 620,700 943,100 -3.9
20/09/2023
8.98
 15,624,200 8.87 9.01 8.87 293,200 852,600 -6.8
19/09/2023
8.87
 25,801,200 8.90 8.94 8.79 486,300 873,400 -4.7
18/09/2023
8.90
 18,750,500 8.98 9.09 8.87 0 0 0
15/09/2023
8.98
 24,922,900 9.05 9.20 8.98 2,901,400 11,603,600 -106.4
14/09/2023
9.05
 28,077,200 9.09 9.31 9.05 442,200 2,959,300 -31.0
13/09/2023
9.09
 20,550,400 9.23 9.31 9.05 244,400 3,820,900 -44.5
12/09/2023
9.23
 22,481,000 9.05 9.23 8.98 1,067,900 3,077,200 -24.7
11/09/2023
9.05
 33,796,000 9.34 9.42 9.05 608,500 1,072,400 -5.7
08/09/2023
9.34
 20,588,000 9.38 9.45 9.34 720,900 598,600 1.6
07/09/2023
9.38
 35,277,000 9.31 9.53 9.34 432,200 1,533,700 -14.1
06/09/2023
9.31
 21,253,400 9.31 9.42 9.27 306,700 837,200 -6.7
05/09/2023
9.31
 35,375,400 9.16 9.49 9.20 268,900 1,192,100 -11.7
31/08/2023
9.16
 18,939,200 9.01 9.16 9.01 2,927,800 855,600 25.8
30/08/2023
9.01
 14,692,100 9.01 9.09 8.98 835,500 1,135,400 -3.7
29/08/2023
9.01
 19,938,200 8.90 9.12 8.90 418,100 942,200 -6.4
28/08/2023
8.90
 16,026,400 8.79 8.94 8.79 608,900 742,600 -1.6
25/08/2023
8.79
 13,010,600 8.90 8.90 8.79 513,500 1,645,600 -13.6
24/08/2023
8.90
 14,319,400 8.83 8.90 8.76 671,400 768,100 -1.1
23/08/2023
8.83
 16,809,600 8.90 9.01 8.76 1,508,500 1,030,100 5.8
22/08/2023
8.90
 17,962,900 8.94 9.01 8.65 554,300 758,100 -2.5
21/08/2023
8.94
 26,208,600 8.83 9.05 8.65 1,787,600 437,300 16.2
18/08/2023
8.83
 37,958,200 9.45 9.45 8.83 1,107,900 716,300 4.8
17/08/2023
9.45
 17,716,400 9.49 9.56 9.45 223,200 1,592,900 -17.7
16/08/2023
9.49
 16,732,100 9.53 9.64 9.45 178,300 387,800 -2.7
15/08/2023
9.53
 14,745,000 9.53 9.64 9.49 913,300 462,800 5.8
14/08/2023
9.53
 21,803,200 9.53 9.60 9.45 316,200 3,553,600 -41.9
11/08/2023
9.53
 20,189,600 9.53 9.64 9.34 1,162,800 497,100 8.6
10/08/2023
9.53
 20,079,800 9.68 9.75 9.49 1,298,900 754,600 7.2
09/08/2023
9.68
 18,462,400 9.75 9.86 9.64 1,221,600 436,600 10.4
08/08/2023
9.75
 23,779,300 9.90 9.97 9.75 2,196,800 1,383,800 10.8
07/08/2023
9.90
 26,413,300 9.79 10.01 9.79 2,159,100 1,869,500 3.8
04/08/2023
9.79
 42,082,400 9.31 9.79 9.31 1,481,100 514,200 12.4
03/08/2023
9.31
 15,685,300 9.31 9.34 9.23 1,077,700 278,100 10.1
02/08/2023
9.31
 19,386,700 9.23 9.31 9.20 2,039,200 595,400 18.1
01/08/2023
9.23
 21,059,400 9.27 9.38 9.23 1,555,800 393,900 14.7
31/07/2023
9.27
 19,314,300 9.27 9.34 9.20 1,317,100 486,600 10.4
28/07/2023
9.27
 15,324,900 9.20 9.31 9.09 1,199,300 593,400 7.6
27/07/2023
9.20
 20,487,700 9.27 9.27 9.09 689,700 76,900 7.6
26/07/2023
9.27
 14,670,100 9.27 9.31 9.20 390,100 69,600 4.0
25/07/2023
9.27
 19,097,700 9.27 9.49 9.23 1,330,000 501,600 10.5
24/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
24/07/2023
9.27
 23,603,900 8.98 9.34 9.20 349,500 334,000 0.2
21/07/2023
8.98
 37,116,300 8.95 9.10 8.95 1,706,000 43,500 24.1
20/07/2023
8.95
 25,642,800 8.82 9.01 8.76 569,800 112,900 6.5
19/07/2023
8.82
 13,574,300 8.82 8.92 8.79 182,100 68,000 1.6
18/07/2023
8.82
 24,216,300 8.54 8.85 8.60 1,306,100 87,600 17.2
17/07/2023
8.54
 12,225,400 8.54 8.60 8.51 764,600 272,300 6.8
14/07/2023
8.54
 16,850,800 8.60 8.67 8.42 343,700 3,100 4.7
13/07/2023
8.60
 15,370,000 8.45 8.64 8.51 1,354,300 9,200 18.5

Chính sách bảo mật | Điều khoản sử dụng |