Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.20
-0.20
(-1.75%)
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
(2026-06-29) 		-2.20 -16.18% 1,134,679,300 852,624 0
11.20
13.70
11.20
2 tháng
(2026-06-01) 		-2.35 -17.09% 2,087,936,600 7,262,549 0
11.20
14
11.20
3 tháng
(2026-05-04) 		-2.95 -20.56% 3,108,985,500 1,237,083 0
11.20
14.35
11.20
6 tháng
(2026-01-30) 		-4.37 -27.71% 6,983,106,600 -30,337,905 -239.4
11.20
15.97
11.20
12 tháng
(2025-08-04) 		-4.82 -29.73% 17,479,630,500 -113,766,114 -1,549.4
11.20
18.78
11.20
24 tháng
(2024-08-08) 		3.53 44.78% 26,688,818,500 8,156,738 -578.9
7.65
18.78
11.20
36 tháng
(2023-08-14) 		2.01 21.39% 32,268,040,600 -132,735,140 -2,178.8
7.29
18.78
11.20
60 tháng
(2021-08-24) 		-0.27 -2.32% 39,749,396,037 -42,556,127 -1,238.2
4.73
18.78
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
7.87
 9,993,900 7.80 7.90 7.69 1,284,500 509,100 8.3
27/11/2023
7.80
 11,091,400 7.94 7.98 7.76 521,500 133,300 4.2
24/11/2023
7.94
 17,194,500 7.94 8.01 7.72 577,300 92,300 5.3
23/11/2023
7.94
 15,369,400 8.19 8.27 7.94 806,400 1,425,000 -6.9
22/11/2023
8.19
 11,997,300 8.16 8.19 8.09 560,400 645,700 -0.9
21/11/2023
8.16
 8,852,800 8.12 8.23 8.09 215,700 366,000 -1.7
20/11/2023
8.12
 17,133,900 8.12 8.23 7.90 866,100 733,800 1.5
17/11/2023
8.12
 26,957,600 8.41 8.48 8.05 411,000 3,264,900 -32.4
16/11/2023
8.41
 11,150,500 8.38 8.41 8.27 0 0 0
15/11/2023
8.38
 31,704,700 8.30 8.59 8.30 1,163,800 2,914,600 -20.4
14/11/2023
8.30
 32,216,100 8.01 8.52 8.05 93,126 1,496,805 -16.1
13/11/2023
8.01
 12,017,700 8.09 8.19 7.94 182,300 773,800 -6.6
10/11/2023
8.09
 18,138,000 8.16 8.19 8.01 540,300 1,086,200 -6.0
09/11/2023
8.16
 20,231,400 8.23 8.34 8.12 447,900 1,346,800 -10.2
08/11/2023
8.23
 24,198,400 7.87 8.23 7.80 1,141,900 776,300 4.3
07/11/2023
7.87
 13,519,700 7.98 8.01 7.87 665,000 302,900 4.0
06/11/2023
7.98
 17,260,100 7.76 8.01 7.76 954,900 450,100 5.5
03/11/2023
7.76
 14,074,100 7.90 7.94 7.76 924,200 513,000 4.4
02/11/2023
7.90
 19,000,100 7.51 7.90 7.51 645,900 447,500 2.2
01/11/2023
7.51
 13,699,300 7.32 7.54 7.32 1,210,300 485,200 7.5
31/10/2023
7.32
 11,478,500 7.36 7.47 7.32 1,281,200 461,400 8.4
30/10/2023
7.36
 5,736,800 7.47 7.47 7.36 695,200 299,800 4.1
27/10/2023
7.47
 11,621,700 7.29 7.47 7.29 738,500 711,300 0.3
26/10/2023
7.29
 29,068,200 7.65 7.65 7.24 658,700 2,290,200 -16.6
25/10/2023
7.65
 7,658,400 7.69 7.76 7.61 600,000 1,481,000 -9.4
24/10/2023
7.69
 12,194,300 7.47 7.76 7.51 606,300 1,094,500 -5.1
23/10/2023
7.47
 10,820,700 7.58 7.61 7.43 484,500 2,702,600 -22.9
20/10/2023
7.58
 12,147,300 7.47 7.61 7.36 832,400 1,013,300 -1.9
19/10/2023
7.47
 12,093,800 7.54 7.69 7.43 1,079,700 347,300 7.6
18/10/2023
7.54
 16,578,300 7.69 7.72 7.43 853,400 728,100 1.3
17/10/2023
7.69
 6,011,600 7.69 7.80 7.69 721,300 300 7.7
16/10/2023
7.69
 8,104,700 7.83 7.87 7.69 243,700 1,553,800 -14.0
13/10/2023
7.83
 10,665,600 7.87 7.87 7.76 780,300 727,500 0.6
12/10/2023
7.87
 9,658,800 7.90 8.01 7.87 151,200 776,500 -6.8
11/10/2023
7.90
 5,611,200 7.87 7.94 7.83 483,900 184,600 3.3
10/10/2023
7.87
 9,836,600 7.80 7.98 7.83 134,000 946,300 -8.8
09/10/2023
7.80
 8,030,100 7.76 7.83 7.72 77,400 425,400 -3.7
06/10/2023
7.76
 10,540,400 7.61 7.83 7.61 1,441,000 68,200 14.6

Chính sách bảo mật | Điều khoản sử dụng |