Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.20
-0.20
(-1.75%)
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
(2026-06-29) 		-2.20 -16.18% 1,134,679,300 852,624 0
11.20
13.70
11.20
2 tháng
(2026-06-01) 		-2.35 -17.09% 2,087,936,600 7,262,549 0
11.20
14
11.20
3 tháng
(2026-05-04) 		-2.95 -20.56% 3,108,985,500 1,237,083 0
11.20
14.35
11.20
6 tháng
(2026-01-30) 		-4.37 -27.71% 6,983,106,600 -30,337,905 -239.4
11.20
15.97
11.20
12 tháng
(2025-08-04) 		-4.82 -29.73% 17,479,630,500 -113,766,114 -1,549.4
11.20
18.78
11.20
24 tháng
(2024-08-08) 		3.53 44.78% 26,688,818,500 8,156,738 -578.9
7.65
18.78
11.20
36 tháng
(2023-08-14) 		2.01 21.39% 32,268,040,600 -132,735,140 -2,178.8
7.29
18.78
11.20
60 tháng
(2021-08-24) 		-0.27 -2.32% 39,749,396,037 -42,556,127 -1,238.2
4.73
18.78
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |