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)
14/02/2023
6.05
 5,816,000 6.02 6.11 6.03 169,660 746,250 -5.7
13/02/2023
6.02
 16,373,000 6.21 6.21 5.97 40,720 1,431,595 -13.6
10/02/2023
6.21
 7,295,300 6.24 6.33 6.18 24,800 282,600 -2.6
09/02/2023
6.24
 5,341,900 6.24 6.30 6.21 2,710 125,540 -1.2
08/02/2023
6.24
 10,445,500 6.24 6.33 6.15 204,700 1,606,269 -14.2
07/02/2023
6.24
 15,619,200 6.42 6.48 6.21 6,300 2,628,189 -26.6
06/02/2023
6.42
 7,036,000 6.42 6.48 6.36 282,260 159,820 1.3
03/02/2023
6.42
 10,096,500 6.42 6.54 6.39 316,100 271,300 0.5
02/02/2023
6.42
 17,532,800 6.51 6.58 6.39 1,234,000 120,396 11.6
01/02/2023
6.51
 24,695,300 6.76 6.88 6.48 392,000 3 4.2
31/01/2023
6.76
 24,929,700 6.70 6.76 6.58 421,450 27,265 4.3
30/01/2023
6.70
 28,975,300 6.88 6.91 6.70 123,600 208,750 -0.9
27/01/2023
6.88
 19,046,100 6.85 7.01 6.85 1,318,200 261,730 11.8
19/01/2023
6.85
 22,832,200 6.82 6.98 6.76 1,249,100 217,885 11.5
18/01/2023
6.82
 16,363,600 6.82 6.91 6.79 848,300 277,200 6.3
17/01/2023
6.82
 30,800,100 6.58 6.85 6.64 359,000 105,205 2.8
16/01/2023
6.58
 11,133,400 6.58 6.64 6.54 1,610 484,615 -5.2
13/01/2023
6.58
 22,142,300 6.45 6.76 6.51 191,500 313,000 -1.3
12/01/2023
6.45
 12,488,700 6.48 6.54 6.45 274,525 380,114 -1.1
11/01/2023
6.48
 13,230,100 6.45 6.64 6.45 475,800 92,662 4.0
10/01/2023
6.45
 11,619,000 6.45 6.54 6.39 846,000 226,207 6.5
09/01/2023
6.45
 12,621,500 6.48 6.64 6.45 244,570 721,200 -5.0
06/01/2023
6.48
 33,967,000 6.36 6.76 6.33 215,800 205,700 0.1
05/01/2023
6.36
 8,999,100 6.33 6.42 6.27 605,200 68,300 5.6
04/01/2023
6.33
 10,146,900 6.39 6.51 6.33 202,300 571,000 -3.8
03/01/2023
6.39
 14,685,300 6.11 6.42 6.11 1,197,900 116,000 11.3
30/12/2022
6.11
 5,531,200 6.08 6.21 6.08 447,200 198,900 2.5
29/12/2022
6.08
 8,182,100 6.21 6.27 6.08 903,100 755,400 1.5
28/12/2022
6.21
 8,899,500 6.27 6.33 6.14 472,800 997,600 -5.3
27/12/2022
6.27
 12,936,000 5.92 6.27 5.88 1,260,200 914,447 3.5
26/12/2022
5.92
 21,548,900 6.36 6.36 5.92 10,500 725,100 -6.9
23/12/2022
6.36
 8,580,000 6.45 6.51 6.33 177,500 498,900 -3.3
22/12/2022
6.45
 12,398,300 6.42 6.64 6.39 174,000 9,200 1.7
21/12/2022
6.42
 19,529,300 6.48 6.61 6.21 5,205,820 1,018,800 43.8
20/12/2022
6.48
 30,996,400 6.70 6.73 6.30 8,803,000 174,300 91.0
19/12/2022
6.70
 35,923,300 6.67 6.98 6.70 2,709,110 297,358 26.3
16/12/2022
6.67
 30,794,900 6.70 6.91 6.58 5,247,700 5,704,000 -5.0
15/12/2022
6.70
 20,481,300 6.61 6.76 6.58 1,023,800 1,607,200 -6.4
14/12/2022
6.61
 21,525,300 6.70 6.82 6.61 352,400 2,966,000 -28.1
13/12/2022
6.70
 21,200,200 6.45 6.70 6.45 5,771,029 449,800 58.0
12/12/2022
6.45
 33,161,800 6.51 6.88 6.45 4,131,852 444,800 38.7
09/12/2022
6.51
 20,269,000 6.64 6.76 6.48 422,700 128,600 3.1
08/12/2022
6.64
 24,590,500 6.42 6.82 6.54 411,500 14,500 4.3
07/12/2022
6.42
 23,958,800 6.45 6.67 6.33 5,012,900 92,900 51.4
06/12/2022
6.45
 44,839,100 6.91 7.07 6.45 353,200 271,200 0.9
05/12/2022
6.91
 52,088,700 6.88 7.25 6.67 1,554,969 1,590,200 -0.4
02/12/2022
6.88
 27,208,700 6.54 6.88 6.42 715,900 153,800 6.3
01/12/2022
6.54
 54,015,600 6.21 6.64 6.24 913,300 218,600 7.4
30/11/2022
6.21
 24,228,300 6.24 6.30 6.15 1,276,000 1,850,800 -5.8
29/11/2022
6.24
 18,841,800 6.11 6.30 6.07 2,142,200 164,740 20.1
28/11/2022
6.11
 14,842,500 5.72 6.11 5.82 573,690 149,812 4.2
25/11/2022
5.72
 8,582,800 5.45 5.72 5.51 140,100 102,400 0.4
24/11/2022
5.45
 8,071,000 5.54 5.56 5.33 219,520 375,471 -1.4
23/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/11/2022
5.54
 9,593,600 5.56 5.77 5.54 84,045 417,600 -3.0
22/11/2022
5.56
 15,178,300 5.56 5.74 5.45 204,200 305,600 -1.1
21/11/2022
5.56
 11,613,300 5.40 5.61 5.40 477,600 6,500 4.9
18/11/2022
5.40
 14,928,000 5.34 5.45 5.16 331,600 309,700 0.2
17/11/2022
5.34
 10,122,400 5.07 5.34 5.18 1,039,300 619,047 4.2
16/11/2022
5.07
 19,573,100 4.73 5.07 4.40 1,487,250 7,910 14.0
15/11/2022
4.73
 14,542,300 5.09 5.26 4.73 776,010 17,900 6.7
14/11/2022
5.09
 12,225,200 5.34 5.37 5.01 361,369 158,300 1.9
11/11/2022
5.34
 7,229,400 5.48 5.69 5.34 326,800 144,200 1.8
10/11/2022
5.48
 14,382,800 5.88 5.88 5.48 258,300 1,688,900 -14.7
09/11/2022
5.88
 7,941,000 5.96 6.07 5.88 427,300 176,500 2.8
08/11/2022
5.96
 10,182,200 5.72 6.01 5.69 1,532,500 0 17.1
07/11/2022
5.72
 9,617,100 6.01 6.09 5.72 1,043,600 674,610 3.9
04/11/2022
6.01
 16,288,600 5.93 6.15 5.72 140,000 42,100 1.1
03/11/2022
5.93
 10,527,400 6.04 6.09 5.88 184,000 37,300 1.6
02/11/2022
6.04
 9,205,800 6.20 6.25 6.01 150,700 385,137 -2.6
01/11/2022
6.20
 12,823,500 6.12 6.39 6.17 57,100 97,600 -0.5
31/10/2022
6.12
 12,022,200 5.88 6.17 5.88 155,800 212,370 -0.6
28/10/2022
5.88
 10,813,500 5.96 6.15 5.82 99,300 625,700 -5.8
27/10/2022
5.96
 12,665,000 5.58 5.96 5.58 397,100 145,000 2.8
26/10/2022
5.58
 5,840,800 5.64 5.80 5.50 62,800 574,700 -5.4
25/10/2022
5.64
 14,197,100 5.29 5.64 5.15 1,484,300 24,700 14.7
24/10/2022
5.29
 11,779,800 5.48 5.72 5.27 1,188,000 53,400 11.5
21/10/2022
5.48
 12,312,500 5.80 5.93 5.42 467,300 220,900 2.7
20/10/2022
5.80
 7,302,300 5.96 6.01 5.80 412,200 13,600 4.4
19/10/2022
5.96
 6,804,900 6.01 6.12 5.90 215,800 98,100 1.3
18/10/2022
6.01
 9,331,000 6.15 6.36 5.99 164,000 949,500 -8.8
17/10/2022
6.15
 14,466,400 5.88 6.20 5.80 2,579,400 241,400 26.9
14/10/2022
5.88
 14,546,400 5.50 5.88 5.66 2,001,900 15,000 21.9
13/10/2022
5.50
 10,303,200 5.37 5.58 5.40 1,809,300 32,000 18.3
12/10/2022
5.37
 19,543,100 5.02 5.37 4.89 2,400,200 5,018 24.1
11/10/2022
5.02
 14,325,600 5.40 5.40 5.02 757,300 53,391 6.6
10/10/2022
5.40
 12,949,100 5.53 5.56 5.19 1,148,600 28,708 11.3
07/10/2022
5.53
 15,297,700 5.88 5.88 5.50 1,659,800 2,800 17.1
06/10/2022
5.88
 6,647,600 6.25 6.31 5.85 203,800 0 2.2
05/10/2022
6.25
 6,745,700 6.15 6.36 6.23 737,600 31,900 8.3
04/10/2022
6.15
 6,492,400 6.36 6.52 6.15 288,800 49,700 2.7
03/10/2022
6.36
 8,923,400 6.65 6.71 6.36 120,800 221,897 -1.2
30/09/2022
6.65
 6,963,700 6.63 6.71 6.49 188,500 74,100 1.4
29/09/2022
6.63
 5,441,100 6.68 6.84 6.63 26,300 354,600 -4.1
28/09/2022
6.68
 5,241,200 6.81 6.84 6.63 2,200 85,300 -1.0
27/09/2022
6.81
 7,972,000 6.63 6.87 6.60 398,100 17,500 4.9
26/09/2022
6.63
 12,156,200 7.00 7.00 6.55 336,300 262,892 0.9
23/09/2022
7.00
 6,004,000 7.13 7.19 7.00 15,400 373,400 -4.7
22/09/2022
7.13
 6,574,500 7.11 7.19 7.00 128,900 295,600 -2.2
21/09/2022
7.11
 4,196,900 7.16 7.16 7.05 11,600 80,049 -0.9
20/09/2022
7.16
 7,566,200 6.95 7.19 6.95 656,700 35 8.8

Chính sách bảo mật | Điều khoản sử dụng |