Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

15.85
-0.10
(-0.63%)
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)
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
17/02/2023
6.30
 10,178,200 6.30 6.39 6.24 331,300 1,906,000 -15.9
16/02/2023
6.30
 6,448,000 6.23 6.33 6.22 124,800 455,205 -3.3
15/02/2023
6.23
 8,905,200 6.14 6.33 6.14 344,900 128,200 2.2
14/02/2023
6.14
 5,816,000 6.11 6.20 6.12 169,660 746,250 -5.7
13/02/2023
6.11
 16,373,000 6.30 6.30 6.06 40,720 1,431,595 -13.6
10/02/2023
6.30
 7,295,300 6.33 6.42 6.27 24,800 282,600 -2.6
09/02/2023
6.33
 5,341,900 6.33 6.39 6.30 2,710 125,540 -1.2
08/02/2023
6.33
 10,445,500 6.33 6.42 6.24 204,700 1,606,269 -14.2
07/02/2023
6.33
 15,619,200 6.52 6.58 6.30 6,300 2,628,189 -26.6
06/02/2023
6.52
 7,036,000 6.52 6.58 6.45 282,260 159,820 1.3
03/02/2023
6.52
 10,096,500 6.52 6.64 6.48 316,100 271,300 0.5
02/02/2023
6.52
 17,532,800 6.61 6.67 6.48 1,234,000 120,396 11.6
01/02/2023
6.61
 24,695,300 6.86 6.98 6.58 392,000 3 4.2
31/01/2023
6.86
 24,929,700 6.80 6.86 6.67 421,450 27,265 4.3
30/01/2023
6.80
 28,975,300 6.98 7.01 6.80 123,600 208,750 -0.9
27/01/2023
6.98
 19,046,100 6.95 7.11 6.95 1,318,200 261,730 11.8
19/01/2023
6.95
 22,832,200 6.92 7.08 6.86 1,249,100 217,885 11.5
18/01/2023
6.92
 16,363,600 6.92 7.01 6.89 848,300 277,200 6.3
17/01/2023
6.92
 30,800,100 6.67 6.95 6.73 359,000 105,205 2.8
16/01/2023
6.67
 11,133,400 6.67 6.73 6.64 1,610 484,615 -5.2
13/01/2023
6.67
 22,142,300 6.55 6.86 6.61 191,500 313,000 -1.3
12/01/2023
6.55
 12,488,700 6.58 6.64 6.55 274,525 380,114 -1.1
11/01/2023
6.58
 13,230,100 6.55 6.73 6.55 475,800 92,662 4.0
10/01/2023
6.55
 11,619,000 6.55 6.64 6.48 846,000 226,207 6.5
09/01/2023
6.55
 12,621,500 6.58 6.73 6.55 244,570 721,200 -5.0
06/01/2023
6.58
 33,967,000 6.45 6.86 6.42 215,800 205,700 0.1
05/01/2023
6.45
 8,999,100 6.42 6.52 6.36 605,200 68,300 5.6
04/01/2023
6.42
 10,146,900 6.48 6.61 6.42 202,300 571,000 -3.8
03/01/2023
6.48
 14,685,300 6.20 6.52 6.20 1,197,900 116,000 11.3
30/12/2022
6.20
 5,531,200 6.17 6.30 6.17 447,200 198,900 2.5
29/12/2022
6.17
 8,182,100 6.30 6.36 6.17 903,100 755,400 1.5
28/12/2022
6.30
 8,899,500 6.36 6.42 6.23 472,800 997,600 -5.3
27/12/2022
6.36
 12,936,000 6.00 6.36 5.96 1,260,200 914,447 3.5
26/12/2022
6.00
 21,548,900 6.45 6.45 6.00 10,500 725,100 -6.9
23/12/2022
6.45
 8,580,000 6.55 6.61 6.42 177,500 498,900 -3.3
22/12/2022
6.55
 12,398,300 6.52 6.73 6.48 174,000 9,200 1.7
21/12/2022
6.52
 19,529,300 6.58 6.70 6.30 5,205,820 1,018,800 43.8
20/12/2022
6.58
 30,996,400 6.80 6.83 6.39 8,803,000 174,300 91.0
19/12/2022
6.80
 35,923,300 6.77 7.08 6.80 2,709,110 297,358 26.3
16/12/2022
6.77
 30,794,900 6.80 7.01 6.67 5,247,700 5,704,000 -5.0
15/12/2022
6.80
 20,481,300 6.70 6.86 6.67 1,023,800 1,607,200 -6.4
14/12/2022
6.70
 21,525,300 6.80 6.92 6.70 352,400 2,966,000 -28.1
13/12/2022
6.80
 21,200,200 6.55 6.80 6.55 5,771,029 449,800 58.0
12/12/2022
6.55
 33,161,800 6.61 6.98 6.55 4,131,852 444,800 38.7
09/12/2022
6.61
 20,269,000 6.73 6.86 6.58 422,700 128,600 3.1
08/12/2022
6.73
 24,590,500 6.52 6.92 6.64 411,500 14,500 4.3
07/12/2022
6.52
 23,958,800 6.55 6.77 6.42 5,012,900 92,900 51.4
06/12/2022
6.55
 44,839,100 7.01 7.17 6.55 353,200 271,200 0.9
05/12/2022
7.01
 52,088,700 6.98 7.36 6.77 1,554,969 1,590,200 -0.4
02/12/2022
6.98
 27,208,700 6.64 6.98 6.52 715,900 153,800 6.3
01/12/2022
6.64
 54,015,600 6.30 6.73 6.33 913,300 218,600 7.4
30/11/2022
6.30
 24,228,300 6.33 6.39 6.24 1,276,000 1,850,800 -5.8
29/11/2022
6.33
 18,841,800 6.20 6.39 6.16 2,142,200 164,740 20.1
28/11/2022
6.20
 14,842,500 5.80 6.20 5.90 573,690 149,812 4.2
25/11/2022
5.80
 8,582,800 5.53 5.80 5.59 140,100 102,400 0.4
24/11/2022
5.53
 8,071,000 5.62 5.64 5.41 219,520 375,471 -1.4
23/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/11/2022
5.62
 9,593,600 5.64 5.85 5.62 84,045 417,600 -3.0
22/11/2022
5.64
 15,178,300 5.64 5.83 5.53 204,200 305,600 -1.1
21/11/2022
5.64
 11,613,300 5.48 5.69 5.48 477,600 6,500 4.9
18/11/2022
5.48
 14,928,000 5.42 5.53 5.23 331,600 309,700 0.2
17/11/2022
5.42
 10,122,400 5.14 5.42 5.26 1,039,300 619,047 4.2
16/11/2022
5.14
 19,573,100 4.80 5.14 4.47 1,487,250 7,910 14.0

Chính sách bảo mật | Điều khoản sử dụng |