Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

13.80
0.15
(1.10%)
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
(2026-05-13) 		-0.35 -2.50% 1,083,656,900 3,118,683 0
13.55
14
13.80
2 tháng
(2026-04-13) 		-1.35 -9% 2,322,572,400 -11,999,117 0
13.55
15.55
13.80
3 tháng
(2026-03-16) 		-1.33 -8.89% 3,721,461,200 -13,051,845 12.3
13.55
15.55
13.80
6 tháng
(2025-12-15) 		-2.02 -12.90% 7,517,259,400 -50,489,245 -582.8
13.55
16.76
13.80
12 tháng
(2025-06-17) 		2.14 18.56% 18,523,933,100 -5,059,449 -294.1
11.21
18.78
13.80
24 tháng
(2024-06-24) 		5.46 66.58% 25,651,009,600 4,003,491 -636.3
7.65
18.78
13.80
36 tháng
(2023-06-28) 		5.72 72.18% 31,309,351,600 -112,630,980 -1,929.3
7.29
18.78
13.80
60 tháng
(2021-07-08) 		1.50 12.38% 38,708,114,257 -42,923,542 -1,280.8
4.73
18.78
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2023
7.61
 9,199,400 7.72 7.83 7.61 224,700 1,090,100 -9.2
04/10/2023
7.72
 10,565,200 7.65 7.80 7.54 1,127,600 633,000 5.3
03/10/2023
7.65
 22,388,900 8.01 8.01 7.54 506,100 1,089,200 -6.3
02/10/2023
8.01
 9,452,300 8.05 8.12 7.98 85,600 742,700 -7.3
29/09/2023
8.05
 9,411,500 7.94 8.19 7.98 130,900 995,400 -9.6
28/09/2023
7.94
 13,798,000 8.05 8.09 7.87 233,800 1,101,200 -9.5
27/09/2023
8.05
 17,665,700 7.83 8.05 7.69 1,732,500 823,000 9.6
26/09/2023
7.83
 21,999,300 7.98 8.19 7.83 2,372,500 2,687,800 -3.3
25/09/2023
7.98
 25,602,400 8.56 8.59 7.98 879,300 1,388,800 -5.3
22/09/2023
8.56
 35,085,800 8.74 8.74 8.34 362,400 1,053,400 -8.2
21/09/2023
8.74
 17,850,800 8.85 8.88 8.70 620,700 943,100 -3.9
20/09/2023
8.85
 15,624,200 8.74 8.88 8.74 293,200 852,600 -6.8
19/09/2023
8.74
 25,801,200 8.77 8.81 8.67 486,300 873,400 -4.7
18/09/2023
8.77
 18,750,500 8.85 8.96 8.74 0 0 0
15/09/2023
8.85
 24,922,900 8.92 9.06 8.85 2,901,400 11,603,600 -106.4
14/09/2023
8.92
 28,077,200 8.96 9.17 8.92 442,200 2,959,300 -31.0
13/09/2023
8.96
 20,550,400 9.10 9.17 8.92 244,400 3,820,900 -44.5
12/09/2023
9.10
 22,481,000 8.92 9.10 8.85 1,067,900 3,077,200 -24.7
11/09/2023
8.92
 33,796,000 9.21 9.28 8.92 608,500 1,072,400 -5.7
08/09/2023
9.21
 20,588,000 9.25 9.32 9.21 720,900 598,600 1.6
07/09/2023
9.25
 35,277,000 9.17 9.39 9.21 432,200 1,533,700 -14.1
06/09/2023
9.17
 21,253,400 9.17 9.28 9.14 306,700 837,200 -6.7
05/09/2023
9.17
 35,375,400 9.03 9.35 9.06 268,900 1,192,100 -11.7
31/08/2023
9.03
 18,939,200 8.88 9.03 8.88 2,927,800 855,600 25.8
30/08/2023
8.88
 14,692,100 8.88 8.96 8.85 835,500 1,135,400 -3.7
29/08/2023
8.88
 19,938,200 8.77 8.99 8.77 418,100 942,200 -6.4
28/08/2023
8.77
 16,026,400 8.67 8.81 8.67 608,900 742,600 -1.6
25/08/2023
8.67
 13,010,600 8.77 8.77 8.67 513,500 1,645,600 -13.6
24/08/2023
8.77
 14,319,400 8.70 8.77 8.63 671,400 768,100 -1.1
23/08/2023
8.70
 16,809,600 8.77 8.88 8.63 1,508,500 1,030,100 5.8
22/08/2023
8.77
 17,962,900 8.81 8.88 8.52 554,300 758,100 -2.5
21/08/2023
8.81
 26,208,600 8.70 8.92 8.52 1,787,600 437,300 16.2
18/08/2023
8.70
 37,958,200 9.32 9.32 8.70 1,107,900 716,300 4.8

Chính sách bảo mật | Điều khoản sử dụng |