Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

14.55
0.10
(0.69%)
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
(2026-03-30) 		-0.78 -5.11% 1,655,278,100 -11,424,017 0
14.45
15.55
14.55
2 tháng
(2026-03-02) 		-0.97 -6.32% 3,036,594,600 -17,824,726 -23.2
14.14
15.55
14.55
3 tháng
(2026-01-29) 		-1.27 -8.08% 3,919,260,400 -33,253,626 -267.5
14.14
15.97
14.55
6 tháng
(2025-10-31) 		-1.76 -10.88% 8,025,206,300 -31,705,326 -235.7
14.14
17.10
14.55
12 tháng
(2025-05-05) 		3.78 35.39% 19,238,866,800 2,452,030 -621.2
10.50
18.78
14.55
24 tháng
(2024-05-09) 		5.93 69.59% 25,049,103,900 -8,812,491 -758.6
7.65
18.78
14.55
36 tháng
(2023-05-15) 		7.38 104.46% 30,714,726,600 -121,136,161 -1,994.5
7.07
18.78
14.55
60 tháng
(2021-05-25) 		1.74 13.71% 38,197,706,700 -42,850,196 -1,203.9
4.73
18.78
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2023
7.84
 21,158,900 7.90 7.96 7.77 425,000 60,900 4.6
23/06/2023
7.90
 20,273,800 7.80 7.99 7.80 57,600 28,000 0.4
22/06/2023
7.80
 20,290,400 7.80 7.90 7.80 215,400 80,000 1.7
21/06/2023
7.80
 24,787,400 7.80 7.87 7.74 519,400 418,300 1.3
20/06/2023
7.80
 18,451,100 7.87 7.93 7.74 138,800 10,600 1.6
19/06/2023
7.87
 39,105,500 7.74 7.90 7.68 38,300 40,200 -0.0
16/06/2023
7.74
 42,911,900 7.65 7.87 7.62 1,560,000 109,900 18.3
15/06/2023
7.65
 21,630,700 7.71 7.74 7.56 347,600 12,200 4.2
14/06/2023
7.71
 49,010,700 7.53 7.71 7.53 1,088,400 301,200 9.7
13/06/2023
7.53
 20,571,800 7.50 7.62 7.50 668,900 85,100 7.2
12/06/2023
7.50
 14,184,100 7.47 7.56 7.41 453,000 56,000 4.8
09/06/2023
7.47
 24,689,500 7.50 7.53 7.34 34,000 71,300 -0.4
08/06/2023
7.50
 45,928,500 7.56 7.59 7.41 440,000 35,000 5.0
07/06/2023
7.56
 40,764,600 7.68 7.74 7.53 151,800 562,200 -5.0
06/06/2023
7.68
 30,953,000 7.59 7.68 7.50 784,100 58,700 8.9
05/06/2023
7.59
 44,911,100 7.41 7.62 7.44 209,500 115,000 1.1
02/06/2023
7.41
 46,106,300 7.22 7.50 7.31 500,000 113,700 4.7
01/06/2023
7.22
 20,001,400 7.22 7.25 7.16 306,000 67,700 2.8
31/05/2023
7.22
 27,507,000 7.22 7.28 7.19 700 561,400 -6.6
30/05/2023
7.22
 12,309,000 7.19 7.25 7.16 467,300 72,900 4.6
29/05/2023
7.19
 18,598,300 7.10 7.25 7.13 394,100 56,500 4.0
26/05/2023
7.10
 20,266,500 7.22 7.22 7.10 60,500 11,800 0.6
25/05/2023
7.22
 31,823,800 7.28 7.28 7.07 60,800 119,600 -0.7
24/05/2023
7.28
 25,117,600 7.22 7.37 7.22 129,100 2,900 1.5
23/05/2023
7.22
 19,521,500 7.37 7.44 7.19 45,700 15,000 0.4
22/05/2023
7.37
 29,082,600 7.25 7.37 7.19 410,300 326,900 1.0
19/05/2023
7.25
 31,280,100 7.10 7.28 7.04 7,300 3,821,200 -44.1
18/05/2023
7.10
 14,821,300 7.19 7.19 7.07 107,800 3,718,200 -41.8
17/05/2023
7.19
 30,171,800 7.13 7.19 6.98 115,100 4,383,000 -49.3
16/05/2023
7.13
 20,975,300 7.07 7.16 7.01 307,300 26,000 3.2
15/05/2023
7.07
 17,658,500 7.13 7.25 7.07 241,300 1,347,900 -12.9
12/05/2023
7.13
 12,573,700 7.07 7.13 7.01 1,335,500 1,075,000 3.0
11/05/2023
7.07
 12,872,400 7.13 7.19 7.07 1,050,100 129,600 10.7
10/05/2023
7.13
 23,806,100 6.88 7.16 6.88 196,900 5,000 2.2
09/05/2023
6.88
 9,545,300 6.88 6.94 6.85 96,100 1,256,700 -13.0
08/05/2023
6.88
 11,073,500 6.73 6.91 6.76 488,300 1,123,900 -7.1
05/05/2023
6.73
 10,767,500 6.82 6.82 6.73 41,600 1,273,900 -13.6
04/05/2023
6.82
 11,725,700 6.85 6.94 6.76 112,100 1,900,300 -19.9
28/04/2023
6.85
 8,373,200 6.79 6.88 6.79 4,800 494,500 -5.4
27/04/2023
6.79
 13,736,700 6.79 6.94 6.79 300,100 946,500 -7.2
26/04/2023
6.79
 14,540,700 6.70 6.79 6.61 4,775,627 4,940,697 -1.8
25/04/2023
6.70
 11,971,300 6.76 6.88 6.70 385,600 1,032,454 -7.1
24/04/2023
6.76
 17,914,200 6.82 6.88 6.70 1,159,000 1,179,814 -0.2
21/04/2023
6.82
 21,717,100 6.98 7.07 6.82 74,000 1,102,527 -11.4
20/04/2023
6.98
 20,366,200 6.98 7.04 6.91 1,507,500 24,900 16.8
19/04/2023
6.98
 34,136,900 7.07 7.19 6.98 110,600 1,212,300 -12.5
18/04/2023
7.07
 28,185,000 7.25 7.28 7.04 897,600 1,090,775 -2.2
17/04/2023
7.25
 26,215,700 7.28 7.31 7.10 138,900 1,167,725 -12.1
14/04/2023
7.28
 50,047,700 7.41 7.56 7.22 20,510 1,378,700 -16.1
13/04/2023
7.41
 19,611,700 7.50 7.56 7.37 38,200 55,500 -0.2
12/04/2023
7.50
 41,548,200 7.22 7.56 7.37 819,500 368,700 5.5
11/04/2023
7.22
 29,552,100 7.37 7.47 7.16 86,700 1,731,225 -19.3
10/04/2023
7.37
 52,954,000 6.82 7.37 7.07 452,000 479,105 -0.3
07/04/2023
6.82
 23,089,000 6.98 7.01 6.73 712,500 400 8.3
06/04/2023
6.98
 34,122,800 7.10 7.19 6.91 46,900 65,315 -0.2
05/04/2023
7.10
 44,055,200 7.07 7.16 6.94 253,800 30,510 2.6
04/04/2023
7.07
 40,560,900 6.88 7.07 6.79 1,839,500 1,971,475 -1.5
03/04/2023
6.88
 63,711,100 6.61 6.88 6.58 472,900 36,744 4.9
31/03/2023
6.61
 12,188,400 6.54 6.61 6.48 406,200 117,300 3.1
30/03/2023
6.54
 17,319,800 6.64 6.67 6.54 6,700 168,755 -1.7
29/03/2023
6.64
 21,930,300 6.67 6.67 6.54 407,200 9,710 4.3
28/03/2023
6.67
 30,381,600 6.54 6.67 6.51 696,100 1,369,413 -7.3
27/03/2023
6.54
 36,925,000 6.45 6.58 6.39 1,253,300 9,723 13.2
24/03/2023
6.45
 16,194,900 6.45 6.54 6.39 246,200 0 2.6
23/03/2023
6.45
 36,742,600 6.27 6.51 6.15 669,100 293,500 4.0
22/03/2023
6.27
 12,458,800 6.24 6.33 6.21 169,700 51,000 1.2
21/03/2023
6.24
 9,337,400 6.15 6.27 6.12 1,910,900 296,113 -4.7
20/03/2023
6.15
 18,176,100 6.30 6.30 6.10 55,000 303,354 -2.5
17/03/2023
6.30
 30,922,100 6.21 6.33 6.21 22,056,900 3,970,800 185.4
16/03/2023
6.21
 4,844,200 6.30 6.30 6.21 2,314,600 82,698 22.5
15/03/2023
6.30
 15,448,500 6.13 6.33 6.21 355,700 6,000 3.6
14/03/2023
6.13
 12,686,700 6.11 6.27 6.10 622,610 460,876 1.6
13/03/2023
6.11
 15,609,400 6.21 6.21 6.08 552,509 70,000 4.8
10/03/2023
6.21
 7,313,400 6.33 6.33 6.21 516,316 48,400 4.7
09/03/2023
6.33
 18,258,600 6.18 6.36 6.18 759,783 136,205 6.4
08/03/2023
6.18
 8,004,400 6.13 6.21 6.04 863,283 10,200 8.6
07/03/2023
6.13
 5,403,200 6.10 6.15 6.10 727,343 713,810 0.1
06/03/2023
6.10
 6,356,700 6.01 6.18 6.09 687,377 23,225 6.6
03/03/2023
6.01
 5,558,700 6.08 6.15 6.01 70,700 270,961 -2.0
02/03/2023
6.08
 3,511,100 6.15 6.21 6.08 9,100 230,595 -2.2
01/03/2023
6.15
 13,440,000 6.02 6.15 5.95 472,700 110,400 3.6
28/02/2023
6.02
 5,847,000 6.02 6.10 6.00 308,250 976,355 -6.5
27/02/2023
6.02
 9,317,200 6.12 6.12 6.01 122,240 431,200 -3.0
24/02/2023
6.12
 5,692,700 6.21 6.27 6.11 234,900 709,900 -4.7
23/02/2023
6.21
 13,939,500 6.21 6.21 6.09 13,600 1,649,115 -16.5
22/02/2023
6.21
 13,266,300 6.36 6.36 6.21 395,300 144,600 2.5
21/02/2023
6.36
 12,474,000 6.45 6.54 6.36 311,600 1,051,705 -7.7
20/02/2023
6.45
 14,633,500 6.21 6.48 6.21 644,200 7,100 6.7
17/02/2023
6.21
 10,178,200 6.21 6.30 6.15 331,300 1,906,000 -15.9
16/02/2023
6.21
 6,448,000 6.14 6.24 6.13 124,800 455,205 -3.3
15/02/2023
6.14
 8,905,200 6.05 6.24 6.05 344,900 128,200 2.2

Chính sách bảo mật | Điều khoản sử dụng |