Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.55
-0.20
(-1.70%)
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
(2026-08-12) 		-0.10 -0.84% 878,309,600 -12,942,782 0
11.50
12.20
11.55
2 tháng
(2026-07-13) 		-0.85 -6.75% 2,079,808,900 -1,243,185 0
11.20
12.80
11.55
3 tháng
(2026-06-15) 		-2.15 -15.47% 2,994,222,000 -24,151,280 0
11.20
14
11.55
6 tháng
(2026-03-16) 		-3.23 -21.57% 6,774,169,700 -33,337,779 12.3
11.20
15.55
11.55
12 tháng
(2025-09-16) 		-6.19 -34.50% 15,766,356,700 -98,011,379 -1,061.1
11.20
17.94
11.55
24 tháng
(2024-09-23) 		3.91 49.95% 27,771,359,100 -5,817,936 -525.9
7.65
18.78
11.55
36 tháng
(2023-09-27) 		3.70 45.98% 32,996,238,700 -126,798,114 -1,870.8
7.29
18.78
11.55
60 tháng
(2021-10-07) 		-0.44 -3.60% 40,693,446,500 -62,283,789 -1,257.5
4.73
18.78
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2023
9.32
 17,716,400 9.35 9.43 9.32 223,200 1,592,900 -17.7
16/08/2023
9.35
 16,732,100 9.39 9.50 9.32 178,300 387,800 -2.7
15/08/2023
9.39
 14,745,000 9.39 9.50 9.35 913,300 462,800 5.8
14/08/2023
9.39
 21,803,200 9.39 9.46 9.32 316,200 3,553,600 -41.9
11/08/2023
9.39
 20,189,600 9.39 9.50 9.21 1,162,800 497,100 8.6
10/08/2023
9.39
 20,079,800 9.54 9.61 9.35 1,298,900 754,600 7.2
09/08/2023
9.54
 18,462,400 9.61 9.72 9.50 1,221,600 436,600 10.4
08/08/2023
9.61
 23,779,300 9.75 9.83 9.61 2,196,800 1,383,800 10.8
07/08/2023
9.75
 26,413,300 9.64 9.86 9.64 2,159,100 1,869,500 3.8
04/08/2023
9.64
 42,082,400 9.17 9.64 9.17 1,481,100 514,200 12.4
03/08/2023
9.17
 15,685,300 9.17 9.21 9.10 1,077,700 278,100 10.1
02/08/2023
9.17
 19,386,700 9.10 9.17 9.06 2,039,200 595,400 18.1
01/08/2023
9.10
 21,059,400 9.14 9.25 9.10 1,555,800 393,900 14.7
31/07/2023
9.14
 19,314,300 9.14 9.21 9.06 1,317,100 486,600 10.4
28/07/2023
9.14
 15,324,900 9.06 9.17 8.96 1,199,300 593,400 7.6
27/07/2023
9.06
 20,487,700 9.14 9.14 8.96 689,700 76,900 7.6
26/07/2023
9.14
 14,670,100 9.14 9.17 9.06 390,100 69,600 4.0
25/07/2023
9.14
 19,097,700 9.14 9.35 9.10 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
9.14
 23,603,900 8.85 9.21 9.06 349,500 334,000 0.2
21/07/2023
8.85
 37,116,300 8.82 8.97 8.82 1,706,000 43,500 24.1
20/07/2023
8.82
 25,642,800 8.70 8.88 8.63 569,800 112,900 6.5
19/07/2023
8.70
 13,574,300 8.70 8.79 8.67 182,100 68,000 1.6
18/07/2023
8.70
 24,216,300 8.42 8.73 8.48 1,306,100 87,600 17.2
17/07/2023
8.42
 12,225,400 8.42 8.48 8.39 764,600 272,300 6.8
14/07/2023
8.42
 16,850,800 8.48 8.54 8.30 343,700 3,100 4.7
13/07/2023
8.48
 15,370,000 8.33 8.51 8.39 1,354,300 9,200 18.5
12/07/2023
8.33
 17,750,300 8.36 8.42 8.27 278,500 92,700 2.5
11/07/2023
8.36
 20,698,000 8.30 8.45 8.30 469,500 62,200 5.6
10/07/2023
8.30
 21,295,600 8.30 8.39 8.27 216,300 84,800 1.8
07/07/2023
8.30
 25,163,700 8.02 8.33 8.02 1,107,000 104,300 13.4
06/07/2023
8.02
 26,816,000 8.08 8.14 7.90 460,300 2,234,500 -22.7
05/07/2023
8.08
 15,168,900 8.14 8.23 8.08 80,700 172,700 -1.2
04/07/2023
8.14
 29,260,800 7.96 8.20 7.99 769,600 29,700 9.8
03/07/2023
7.96
 34,880,800 7.68 8.05 7.71 807,400 124,700 8.8
30/06/2023
7.68
 11,530,000 7.77 7.77 7.68 342,400 44,000 3.8
29/06/2023
7.77
 13,631,500 7.93 7.96 7.74 165,900 100,900 0.8
28/06/2023
7.93
 15,095,700 7.80 7.93 7.80 900,400 29,200 11.1
27/06/2023
7.80
 11,679,200 7.84 7.90 7.77 330,200 8,600 4.1

Chính sách bảo mật | Điều khoản sử dụng |