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)
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
15/11/2022
4.80
 14,542,300 5.16 5.34 4.80 776,010 17,900 6.7
14/11/2022
5.16
 12,225,200 5.42 5.45 5.09 361,369 158,300 1.9
11/11/2022
5.42
 7,229,400 5.56 5.77 5.42 326,800 144,200 1.8
10/11/2022
5.56
 14,382,800 5.96 5.96 5.56 258,300 1,688,900 -14.7
09/11/2022
5.96
 7,941,000 6.05 6.15 5.96 427,300 176,500 2.8
08/11/2022
6.05
 10,182,200 5.80 6.10 5.77 1,532,500 0 17.1
07/11/2022
5.80
 9,617,100 6.10 6.18 5.80 1,043,600 674,610 3.9
04/11/2022
6.10
 16,288,600 6.02 6.24 5.80 140,000 42,100 1.1
03/11/2022
6.02
 10,527,400 6.13 6.18 5.96 184,000 37,300 1.6
02/11/2022
6.13
 9,205,800 6.29 6.34 6.10 150,700 385,137 -2.6
01/11/2022
6.29
 12,823,500 6.21 6.48 6.26 57,100 97,600 -0.5
31/10/2022
6.21
 12,022,200 5.96 6.26 5.96 155,800 212,370 -0.6
28/10/2022
5.96
 10,813,500 6.05 6.24 5.91 99,300 625,700 -5.8
27/10/2022
6.05
 12,665,000 5.67 6.05 5.67 397,100 145,000 2.8
26/10/2022
5.67
 5,840,800 5.72 5.88 5.58 62,800 574,700 -5.4
25/10/2022
5.72
 14,197,100 5.37 5.72 5.23 1,484,300 24,700 14.7
24/10/2022
5.37
 11,779,800 5.56 5.80 5.35 1,188,000 53,400 11.5
21/10/2022
5.56
 12,312,500 5.88 6.02 5.50 467,300 220,900 2.7
20/10/2022
5.88
 7,302,300 6.05 6.10 5.88 412,200 13,600 4.4
19/10/2022
6.05
 6,804,900 6.10 6.21 5.99 215,800 98,100 1.3
18/10/2022
6.10
 9,331,000 6.24 6.45 6.07 164,000 949,500 -8.8
17/10/2022
6.24
 14,466,400 5.96 6.29 5.88 2,579,400 241,400 26.9
14/10/2022
5.96
 14,546,400 5.58 5.96 5.75 2,001,900 15,000 21.9
13/10/2022
5.58
 10,303,200 5.45 5.67 5.48 1,809,300 32,000 18.3
12/10/2022
5.45
 19,543,100 5.10 5.45 4.96 2,400,200 5,018 24.1
11/10/2022
5.10
 14,325,600 5.48 5.48 5.10 757,300 53,391 6.6
10/10/2022
5.48
 12,949,100 5.61 5.64 5.27 1,148,600 28,708 11.3
07/10/2022
5.61
 15,297,700 5.96 5.96 5.58 1,659,800 2,800 17.1
06/10/2022
5.96
 6,647,600 6.34 6.40 5.94 203,800 0 2.2
05/10/2022
6.34
 6,745,700 6.24 6.45 6.32 737,600 31,900 8.3
04/10/2022
6.24
 6,492,400 6.45 6.61 6.24 288,800 49,700 2.7
03/10/2022
6.45
 8,923,400 6.75 6.80 6.45 120,800 221,897 -1.2
30/09/2022
6.75
 6,963,700 6.72 6.80 6.59 188,500 74,100 1.4
29/09/2022
6.72
 5,441,100 6.78 6.94 6.72 26,300 354,600 -4.1
28/09/2022
6.78
 5,241,200 6.91 6.94 6.72 2,200 85,300 -1.0
27/09/2022
6.91
 7,972,000 6.72 6.97 6.70 398,100 17,500 4.9
26/09/2022
6.72
 12,156,200 7.10 7.10 6.64 336,300 262,892 0.9
23/09/2022
7.10
 6,004,000 7.24 7.29 7.10 15,400 373,400 -4.7

Chính sách bảo mật | Điều khoản sử dụng |