Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

15.95
-0.05
(-0.31%)
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
(2025-12-30) 		-0.35 -2.14% 1,423,617,200 -16,670,000 -266.3
15.75
17
15.95
2 tháng
(2025-12-01) 		-1 -5.88% 2,760,186,500 -10,887,400 -166.8
15.70
17.35
15.95
3 tháng
(2025-10-31) 		-0.45 -2.74% 4,105,945,900 1,548,300 31.7
15.30
17.35
15.95
6 tháng
(2025-08-04) 		-0.46 -2.80% 10,454,588,900 -81,662,609 -1,281.9
15.30
19.05
15.95
12 tháng
(2025-02-03) 		8.01 100.28% 18,307,317,300 44,614,460 -268.5
7.99
19.05
15.95
24 tháng
(2024-02-15) 		7.24 82.74% 22,539,031,000 -27,227,219 -1,076.6
7.76
19.05
15.95
36 tháng
(2023-02-14) 		9.86 160.78% 27,949,769,600 -74,668,561 -1,620.3
6.10
19.05
15.95
60 tháng
(2021-02-24) 		9.62 150.82% 36,011,271,713 -6,375,514 -864.8
4.80
19.05
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
8.45
 17,750,300 8.48 8.54 8.39 278,500 92,700 2.5
11/07/2023
8.48
 20,698,000 8.42 8.57 8.42 469,500 62,200 5.6
10/07/2023
8.42
 21,295,600 8.42 8.51 8.39 216,300 84,800 1.8
07/07/2023
8.42
 25,163,700 8.14 8.45 8.14 1,107,000 104,300 13.4
06/07/2023
8.14
 26,816,000 8.20 8.26 8.01 460,300 2,234,500 -22.7
05/07/2023
8.20
 15,168,900 8.26 8.36 8.20 80,700 172,700 -1.2
04/07/2023
8.26
 29,260,800 8.07 8.32 8.11 769,600 29,700 9.8
03/07/2023
8.07
 34,880,800 7.79 8.17 7.83 807,400 124,700 8.8
30/06/2023
7.79
 11,530,000 7.89 7.89 7.79 342,400 44,000 3.8
29/06/2023
7.89
 13,631,500 8.04 8.07 7.86 165,900 100,900 0.8
28/06/2023
8.04
 15,095,700 7.92 8.04 7.92 900,400 29,200 11.1
27/06/2023
7.92
 11,679,200 7.95 8.01 7.89 330,200 8,600 4.1
26/06/2023
7.95
 21,158,900 8.01 8.07 7.89 425,000 60,900 4.6
23/06/2023
8.01
 20,273,800 7.92 8.11 7.92 57,600 28,000 0.4
22/06/2023
7.92
 20,290,400 7.92 8.01 7.92 215,400 80,000 1.7
21/06/2023
7.92
 24,787,400 7.92 7.98 7.86 519,400 418,300 1.3
20/06/2023
7.92
 18,451,100 7.98 8.04 7.86 138,800 10,600 1.6
19/06/2023
7.98
 39,105,500 7.86 8.01 7.79 38,300 40,200 -0.0
16/06/2023
7.86
 42,911,900 7.76 7.98 7.73 1,560,000 109,900 18.3
15/06/2023
7.76
 21,630,700 7.83 7.86 7.67 347,600 12,200 4.2
14/06/2023
7.83
 49,010,700 7.64 7.83 7.64 1,088,400 301,200 9.7
13/06/2023
7.64
 20,571,800 7.61 7.73 7.61 668,900 85,100 7.2
12/06/2023
7.61
 14,184,100 7.58 7.67 7.51 453,000 56,000 4.8
09/06/2023
7.58
 24,689,500 7.61 7.64 7.45 34,000 71,300 -0.4
08/06/2023
7.61
 45,928,500 7.67 7.70 7.51 440,000 35,000 5.0
07/06/2023
7.67
 40,764,600 7.79 7.86 7.64 151,800 562,200 -5.0
06/06/2023
7.79
 30,953,000 7.70 7.79 7.61 784,100 58,700 8.9
05/06/2023
7.70
 44,911,100 7.51 7.73 7.54 209,500 115,000 1.1
02/06/2023
7.51
 46,106,300 7.33 7.61 7.42 500,000 113,700 4.7
01/06/2023
7.33
 20,001,400 7.33 7.36 7.26 306,000 67,700 2.8
31/05/2023
7.33
 27,507,000 7.33 7.39 7.30 700 561,400 -6.6
30/05/2023
7.33
 12,309,000 7.30 7.36 7.26 467,300 72,900 4.6
29/05/2023
7.30
 18,598,300 7.20 7.36 7.23 394,100 56,500 4.0
26/05/2023
7.20
 20,266,500 7.33 7.33 7.20 60,500 11,800 0.6
25/05/2023
7.33
 31,823,800 7.39 7.39 7.17 60,800 119,600 -0.7
24/05/2023
7.39
 25,117,600 7.33 7.48 7.33 129,100 2,900 1.5
23/05/2023
7.33
 19,521,500 7.48 7.54 7.30 45,700 15,000 0.4
22/05/2023
7.48
 29,082,600 7.36 7.48 7.30 410,300 326,900 1.0
19/05/2023
7.36
 31,280,100 7.20 7.39 7.14 7,300 3,821,200 -44.1
18/05/2023
7.20
 14,821,300 7.30 7.30 7.17 107,800 3,718,200 -41.8
17/05/2023
7.30
 30,171,800 7.23 7.30 7.08 115,100 4,383,000 -49.3
16/05/2023
7.23
 20,975,300 7.17 7.26 7.11 307,300 26,000 3.2
15/05/2023
7.17
 17,658,500 7.23 7.36 7.17 241,300 1,347,900 -12.9
12/05/2023
7.23
 12,573,700 7.17 7.23 7.11 1,335,500 1,075,000 3.0
11/05/2023
7.17
 12,872,400 7.23 7.30 7.17 1,050,100 129,600 10.7
10/05/2023
7.23
 23,806,100 6.98 7.26 6.98 196,900 5,000 2.2
09/05/2023
6.98
 9,545,300 6.98 7.05 6.95 96,100 1,256,700 -13.0
08/05/2023
6.98
 11,073,500 6.83 7.01 6.86 488,300 1,123,900 -7.1
05/05/2023
6.83
 10,767,500 6.92 6.92 6.83 41,600 1,273,900 -13.6
04/05/2023
6.92
 11,725,700 6.95 7.05 6.86 112,100 1,900,300 -19.9
28/04/2023
6.95
 8,373,200 6.89 6.98 6.89 4,800 494,500 -5.4
27/04/2023
6.89
 13,736,700 6.89 7.05 6.89 300,100 946,500 -7.2
26/04/2023
6.89
 14,540,700 6.80 6.89 6.70 4,775,627 4,940,697 -1.8
25/04/2023
6.80
 11,971,300 6.86 6.98 6.80 385,600 1,032,454 -7.1
24/04/2023
6.86
 17,914,200 6.92 6.98 6.80 1,159,000 1,179,814 -0.2
21/04/2023
6.92
 21,717,100 7.08 7.17 6.92 74,000 1,102,527 -11.4
20/04/2023
7.08
 20,366,200 7.08 7.14 7.01 1,507,500 24,900 16.8
19/04/2023
7.08
 34,136,900 7.17 7.30 7.08 110,600 1,212,300 -12.5
18/04/2023
7.17
 28,185,000 7.36 7.39 7.14 897,600 1,090,775 -2.2
17/04/2023
7.36
 26,215,700 7.39 7.42 7.20 138,900 1,167,725 -12.1
14/04/2023
7.39
 50,047,700 7.51 7.67 7.33 20,510 1,378,700 -16.1
13/04/2023
7.51
 19,611,700 7.61 7.67 7.48 38,200 55,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |