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
(2026-03-30) 		-0.78 -5.11% 1,655,278,100 -11,424,017 0
14.45
15.55
14.55
2 tháng
(2026-03-02) 		-0.97 -6.32% 3,036,594,600 -17,824,726 -23.2
14.14
15.55
14.55
3 tháng
(2026-01-29) 		-1.27 -8.08% 3,919,260,400 -33,253,626 -267.5
14.14
15.97
14.55
6 tháng
(2025-10-31) 		-1.76 -10.88% 8,025,206,300 -31,705,326 -235.7
14.14
17.10
14.55
12 tháng
(2025-05-05) 		3.78 35.39% 19,238,866,800 2,452,030 -621.2
10.50
18.78
14.55
24 tháng
(2024-05-09) 		5.93 69.59% 25,049,103,900 -8,812,491 -758.6
7.65
18.78
14.55
36 tháng
(2023-05-15) 		7.38 104.46% 30,714,726,600 -121,136,161 -1,994.5
7.07
18.78
14.55
60 tháng
(2021-05-25) 		1.74 13.71% 38,197,706,700 -42,850,196 -1,203.9
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)
25/04/2024
8.05
 13,148,000 8.12 8.16 8.05 495,900 1,868,500 -15.3
24/04/2024
8.12
 15,691,500 8.01 8.19 8.01 2,687,700 2,340,000 4.0
23/04/2024
7.94
 31,267,100 8.16 8.19 7.87 128,500 3,785,700 -40.5
22/04/2024
8.16
 17,333,300 8.19 8.27 8.09 420,700 2,063,100 -18.5
19/04/2024
8.09
 38,197,000 8.12 8.23 8.05 227,300 7,049,100 -76.7
17/04/2024
8.05
 32,443,000 8.45 8.45 8.05 193,300 8,606,100 -95.2
16/04/2024
8.34
 33,215,700 8.34 8.45 8.16 612,700 2,336,500 -19.6
15/04/2024
8.23
 98,763,600 8.30 8.74 8.16 9,452,000 6,762,100 33.3
12/04/2024
8.19
 25,354,700 8.12 8.19 8.05 1,224,100 2,364,700 -12.7
11/04/2024
8.05
 12,380,200 8.09 8.16 8.05 345,900 1,405,400 -11.8
10/04/2024
8.12
 9,097,700 8.16 8.23 8.12 399,900 1,248,600 -9.5
09/04/2024
8.12
 11,963,700 8.09 8.16 8.01 982,400 793,500 2.1
08/04/2024
8.05
 12,703,600 8.09 8.12 8.01 360,200 860,200 -5.5
05/04/2024
8.09
 13,620,200 8.09 8.12 8.05 468,100 931,800 -5.2
04/04/2024
8.12
 14,842,200 8.19 8.19 8.12 604,600 667,500 -0.7
03/04/2024
8.16
 21,717,300 8.27 8.27 8.12 22,900 3,440,900 -38.6
02/04/2024
8.27
 21,361,600 8.27 8.27 8.16 324,200 632,700 -3.5
01/04/2024
8.30
 13,432,900 8.30 8.34 8.23 534,300 1,401,200 -9.9
29/03/2024
8.27
 18,015,800 8.41 8.41 8.27 707,400 156,600 6.3
28/03/2024
8.41
 14,016,400 8.38 8.45 8.34 152,300 639,400 -5.6
27/03/2024
8.34
 12,277,600 8.34 8.41 8.30 171,200 1,120,400 -10.9
26/03/2024
8.34
 15,216,500 8.30 8.38 8.27 365,400 2,229,500 -21.4
25/03/2024
8.30
 20,815,200 8.38 8.41 8.30 388,300 2,872,000 -28.6
22/03/2024
8.38
 26,765,800 8.38 8.48 8.30 477,000 1,116,800 -7.4
21/03/2024
8.30
 21,466,000 8.30 8.38 8.23 71,000 502,400 -4.9
20/03/2024
8.23
 23,446,700 8.12 8.30 8.05 2,321,500 896,400 16.2
19/03/2024
8.12
 11,493,200 8.12 8.19 8.09 112,300 825,600 -8.0
18/03/2024
8.09
 32,002,900 8.27 8.34 7.98 590,000 368,800 2.4
15/03/2024
8.27
 17,712,000 8.30 8.34 8.23 1,197,500 3,542,100 -26.7
14/03/2024
8.30
 17,674,100 8.41 8.41 8.27 369,300 1,402,200 -11.8
13/03/2024
8.38
 14,856,700 8.19 8.41 8.19 444,400 998,000 -6.3
12/03/2024
8.19
 22,463,200 8.23 8.30 8.16 206,900 542,400 -3.8
11/03/2024
8.27
 30,059,500 8.48 8.48 8.23 359,200 2,597,600 -25.8
08/03/2024
8.48
 26,197,800 8.67 8.70 8.48 356,900 795,369 -5.2
07/03/2024
8.63
 20,274,600 8.59 8.67 8.52 714,300 103,133 7.3
06/03/2024
8.56
 25,598,600 8.56 8.74 8.52 1,116,910 567,900 6.5
05/03/2024
8.59
 22,722,100 8.59 8.63 8.48 447,800 247,700 2.4
04/03/2024
8.59
 24,834,600 8.67 8.70 8.56 385,000 426,400 -0.5
01/03/2024
8.63
 27,245,500 8.59 8.63 8.52 877,335 815,780 0.8
29/02/2024
8.56
 30,596,500 8.70 8.74 8.52 465,500 2,072,418 -19.0
28/02/2024
8.63
 20,482,500 8.67 8.67 8.56 242,500 1,180,537 -11.1
27/02/2024
8.63
 26,092,000 8.56 8.63 8.48 961,000 2,685,395 -20.2
26/02/2024
8.52
 29,265,300 8.59 8.63 8.48 368,000 82,000 3.4
23/02/2024
8.59
 50,663,100 8.77 8.92 8.59 1,947,623 1,707,347 3.1
22/02/2024
8.77
 44,912,900 8.70 8.96 8.67 1,475,858 1,039,846 5.3
21/02/2024
8.63
 21,821,800 8.63 8.70 8.56 822,800 1,052,183 -2.7
20/02/2024
8.59
 23,238,900 8.70 8.77 8.56 687,100 2,462,515 -21.1
19/02/2024
8.70
 24,126,700 8.70 8.77 8.59 749,625 1,030,781 -3.4
16/02/2024
8.63
 21,019,400 8.70 8.77 8.59 442,900 1,298,020 -10.2
15/02/2024
8.63
 44,486,100 8.52 8.81 8.48 1,662,400 1,539,481 1.7
07/02/2024
8.45
 22,741,700 8.41 8.52 8.38 107,500 629,900 -6.1
06/02/2024
8.38
 17,876,400 8.59 8.59 8.38 140,700 784,673 -7.5
05/02/2024
8.52
 38,726,900 8.27 8.59 8.27 1,638,000 1,230,752 4.8
02/02/2024
8.30
 37,979,500 8.45 8.48 8.23 487,188 899,800 -4.7
01/02/2024
8.41
 20,166,700 8.41 8.52 8.34 509,700 438,700 0.8
31/01/2024
8.41
 127,103,200 8.85 8.88 8.34 3,432,100 1,382,300 24.3
30/01/2024
8.92
 17,116,200 8.92 8.96 8.85 644,000 394,500 3.1
29/01/2024
8.92
 21,319,800 8.99 9.06 8.92 544,400 197,200 4.3
26/01/2024
8.96
 21,716,100 8.92 8.96 8.88 828,000 27,800 9.9
25/01/2024
8.88
 27,265,300 8.88 8.96 8.85 208,600 93,600 1.4
24/01/2024
8.85
 50,211,100 8.77 8.99 8.74 1,455,000 238,800 14.8
23/01/2024
8.77
 31,040,200 8.81 8.88 8.74 188,400 603,500 -5.0
22/01/2024
8.81
 31,809,400 8.92 8.92 8.77 226,100 146,300 1.0
19/01/2024
8.81
 23,405,300 8.81 8.85 8.74 803,700 343,800 5.6
18/01/2024
8.74
 25,144,200 8.70 8.77 8.67 846,800 312,700 6.4
17/01/2024
8.70
 37,162,700 8.85 8.96 8.70 456,700 206,000 3.0
16/01/2024
8.85
 34,299,500 8.74 8.85 8.67 1,846,400 39,900 21.8
15/01/2024
8.81
 37,220,600 8.99 9.06 8.81 271,200 509,900 -2.9
12/01/2024
8.92
 64,609,000 8.63 9.03 8.59 2,347,300 347,500 24.4
11/01/2024
8.77
 46,145,100 8.77 8.99 8.70 509,600 409,600 1.2
10/01/2024
8.70
 94,309,700 8.48 8.85 8.41 1,703,300 1,939,400 -2.8
09/01/2024
8.48
 29,818,900 8.48 8.52 8.38 200,800 2,057,000 -21.6
08/01/2024
8.48
 38,345,000 8.45 8.52 8.38 317,100 2,080,600 -20.5
05/01/2024
8.38
 39,860,300 8.34 8.41 8.23 249,000 2,917,900 -30.7
04/01/2024
8.30
 61,540,800 8.19 8.52 8.16 424,700 2,379,700 -22.2
03/01/2024
8.16
 30,250,300 7.94 8.16 7.94 440,600 2,308,600 -20.7
02/01/2024
7.94
 24,644,400 7.90 8.05 7.87 152,100 2,580,200 -26.7
29/12/2023
7.83
 11,755,200 7.83 7.94 7.83 148,100 1,602,600 -15.8
28/12/2023
7.83
 9,635,700 7.80 7.87 7.76 174,300 1,114,400 -10.1
27/12/2023
7.80
 7,825,600 7.76 7.83 7.76 210,400 863,300 -7.0
26/12/2023
7.76
 14,659,900 7.80 7.87 7.76 36,200 2,828,300 -30.0
25/12/2023
7.80
 8,682,700 7.76 7.87 7.76 277,000 1,029,200 -8.1
22/12/2023
7.76
 10,060,700 7.72 7.83 7.72 429,300 2,150,000 -18.4
21/12/2023
7.72
 9,622,900 7.76 7.80 7.72 1,052,800 1,453,600 -4.2
20/12/2023
7.76
 6,805,400 7.76 7.83 7.72 284,400 1,599,900 -14.1
19/12/2023
7.76
 14,404,500 7.76 7.80 7.69 515,600 2,264,300 -18.7
18/12/2023
7.76
 13,536,500 7.83 7.87 7.72 1,539,600 1,935,900 -4.3
15/12/2023
7.83
 18,982,500 7.83 7.94 7.80 6,496,300 6,742,400 -2.5
14/12/2023
7.83
 20,159,300 7.90 7.98 7.83 684,400 2,553,400 -20.3
13/12/2023
7.90
 20,473,000 8.05 8.12 7.90 263,400 2,639,200 -26.1
12/12/2023
8.05
 20,437,000 8.09 8.16 8.05 1,603,700 2,521,900 -10.2
11/12/2023
8.09
 21,548,500 7.98 8.12 7.98 954,200 2,474,600 -16.8
08/12/2023
7.98
 18,858,900 8.01 8.12 7.94 172,500 2,252,300 -23.0
07/12/2023
8.01
 35,304,300 7.98 8.19 7.94 504,800 4,311,200 -42.2
06/12/2023
7.98
 14,120,300 7.94 8.01 7.94 621,600 2,000,400 -15.1
05/12/2023
7.94
 14,941,800 8.05 8.12 7.94 295,600 3,247,900 -32.6
04/12/2023
8.05
 28,183,300 7.87 8.12 7.87 1,457,300 3,194,500 -19.1
01/12/2023
7.87
 8,201,500 7.83 7.90 7.76 282,000 966,400 -7.4
30/11/2023
7.83
 10,150,600 7.87 7.98 7.83 295,200 1,050,800 -8.2
29/11/2023
7.87
 7,753,300 7.87 7.94 7.83 152,300 653,200 -5.4

Chính sách bảo mật | Điều khoản sử dụng |