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
(2025-11-05) 		1.10 6.79% 1,381,546,600 21,408,400 348.9
15.30
17.35
16.75
2 tháng
(2025-10-06) 		-0.10 -0.57% 3,641,514,700 -10,488,500 -191.5
15.30
18.20
16.75
3 tháng
(2025-09-08) 		0.05 0.29% 5,315,048,400 -31,328,300 -549.2
15.30
18.20
16.75
6 tháng
(2025-06-09) 		5.75 49.80% 11,017,488,100 24,176,796 -0.1
11.37
19.05
16.75
12 tháng
(2024-12-10) 		9.35 117.60% 16,104,023,800 61,894,032 8.6
7.76
19.05
16.75
24 tháng
(2023-12-18) 		9.43 119.75% 21,189,073,300 -26,199,356 -970.3
7.76
19.05
16.75
36 tháng
(2022-12-21) 		10.78 165.51% 25,947,015,600 -53,236,588 -1,295.2
6
19.05
16.75
60 tháng
(2020-12-31) 		10.52 155.25% 34,439,499,203 -1,821,565 -819.9
4.80
19.05
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2023
7.61
 41,548,200 7.33 7.67 7.48 819,500 368,700 5.5
11/04/2023
7.33
 29,552,100 7.48 7.58 7.26 86,700 1,731,225 -19.3
10/04/2023
7.48
 52,954,000 6.92 7.48 7.17 452,000 479,105 -0.3
07/04/2023
6.92
 23,089,000 7.08 7.11 6.83 712,500 400 8.3
06/04/2023
7.08
 34,122,800 7.20 7.30 7.01 46,900 65,315 -0.2
05/04/2023
7.20
 44,055,200 7.17 7.26 7.05 253,800 30,510 2.6
04/04/2023
7.17
 40,560,900 6.98 7.17 6.89 1,839,500 1,971,475 -1.5
03/04/2023
6.98
 63,711,100 6.70 6.98 6.67 472,900 36,744 4.9
31/03/2023
6.70
 12,188,400 6.64 6.70 6.58 406,200 117,300 3.1
30/03/2023
6.64
 17,319,800 6.73 6.77 6.64 6,700 168,755 -1.7
29/03/2023
6.73
 21,930,300 6.77 6.77 6.64 407,200 9,710 4.3
28/03/2023
6.77
 30,381,600 6.64 6.77 6.61 696,100 1,369,413 -7.3
27/03/2023
6.64
 36,925,000 6.55 6.67 6.48 1,253,300 9,723 13.2
24/03/2023
6.55
 16,194,900 6.55 6.64 6.48 246,200 0 2.6
23/03/2023
6.55
 36,742,600 6.36 6.61 6.24 669,100 293,500 4.0
22/03/2023
6.36
 12,458,800 6.33 6.42 6.30 169,700 51,000 1.2
21/03/2023
6.33
 9,337,400 6.24 6.36 6.21 1,910,900 296,113 -4.7
20/03/2023
6.24
 18,176,100 6.39 6.39 6.19 55,000 303,354 -2.5
17/03/2023
6.39
 30,922,100 6.30 6.42 6.30 22,056,900 3,970,800 185.4
16/03/2023
6.30
 4,844,200 6.39 6.39 6.30 2,314,600 82,698 22.5
15/03/2023
6.39
 15,448,500 6.22 6.42 6.30 355,700 6,000 3.6
14/03/2023
6.22
 12,686,700 6.20 6.36 6.19 622,610 460,876 1.6
13/03/2023
6.20
 15,609,400 6.30 6.30 6.17 552,509 70,000 4.8
10/03/2023
6.30
 7,313,400 6.42 6.42 6.30 516,316 48,400 4.7
09/03/2023
6.42
 18,258,600 6.27 6.45 6.27 759,783 136,205 6.4
08/03/2023
6.27
 8,004,400 6.22 6.30 6.13 863,283 10,200 8.6
07/03/2023
6.22
 5,403,200 6.19 6.24 6.19 727,343 713,810 0.1
06/03/2023
6.19
 6,356,700 6.10 6.27 6.18 687,377 23,225 6.6
03/03/2023
6.10
 5,558,700 6.17 6.24 6.10 70,700 270,961 -2.0
02/03/2023
6.17
 3,511,100 6.24 6.30 6.17 9,100 230,595 -2.2
01/03/2023
6.24
 13,440,000 6.10 6.24 6.04 472,700 110,400 3.6
28/02/2023
6.10
 5,847,000 6.10 6.19 6.09 308,250 976,355 -6.5
27/02/2023
6.10
 9,317,200 6.21 6.21 6.10 122,240 431,200 -3.0
24/02/2023
6.21
 5,692,700 6.30 6.36 6.20 234,900 709,900 -4.7
23/02/2023
6.30
 13,939,500 6.30 6.30 6.18 13,600 1,649,115 -16.5
22/02/2023
6.30
 13,266,300 6.45 6.45 6.30 395,300 144,600 2.5
21/02/2023
6.45
 12,474,000 6.55 6.64 6.45 311,600 1,051,705 -7.7
20/02/2023
6.55
 14,633,500 6.30 6.58 6.30 644,200 7,100 6.7

Chính sách bảo mật | Điều khoản sử dụng |