Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

13.80
0.15
(1.10%)
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
(2026-05-13) 		-0.35 -2.50% 1,083,656,900 3,118,683 0
13.55
14
13.80
2 tháng
(2026-04-13) 		-1.35 -9% 2,322,572,400 -11,999,117 0
13.55
15.55
13.80
3 tháng
(2026-03-16) 		-1.33 -8.89% 3,721,461,200 -13,051,845 12.3
13.55
15.55
13.80
6 tháng
(2025-12-15) 		-2.02 -12.90% 7,517,259,400 -50,489,245 -582.8
13.55
16.76
13.80
12 tháng
(2025-06-17) 		2.14 18.56% 18,523,933,100 -5,059,449 -294.1
11.21
18.78
13.80
24 tháng
(2024-06-24) 		5.46 66.58% 25,651,009,600 4,003,491 -636.3
7.65
18.78
13.80
36 tháng
(2023-06-28) 		5.72 72.18% 31,309,351,600 -112,630,980 -1,929.3
7.29
18.78
13.80
60 tháng
(2021-07-08) 		1.50 12.38% 38,708,114,257 -42,923,542 -1,280.8
4.73
18.78
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |