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)
23/09/2022
7.10
 6,004,000 7.24 7.29 7.10 15,400 373,400 -4.7
22/09/2022
7.24
 6,574,500 7.21 7.29 7.10 128,900 295,600 -2.2
21/09/2022
7.21
 4,196,900 7.27 7.27 7.16 11,600 80,049 -0.9
20/09/2022
7.27
 7,566,200 7.05 7.29 7.05 656,700 35 8.8
19/09/2022
7.05
 11,693,800 7.43 7.48 7.05 211,400 188,500 0.3
16/09/2022
7.43
 8,206,300 7.64 7.70 7.37 1,432,684 1,093,000 4.7
15/09/2022
7.64
 5,055,800 7.67 7.75 7.64 104,400 161,788 -1.3
14/09/2022
7.67
 8,398,700 7.81 7.81 7.59 89,202 178,681 2.3
13/09/2022
7.81
 6,135,800 7.73 7.81 7.70 387,200 304,600 2.3
12/09/2022
7.73
 5,490,400 7.75 7.89 7.73 761,700 340,633 11.8
09/09/2022
7.75
 8,023,800 7.59 7.75 7.54 1,177,400 350,000 11.8
08/09/2022
7.59
 15,133,300 7.94 8.08 7.59 120,800 285,200 -2.3
07/09/2022
7.94
 17,594,300 8.40 8.43 7.94 367,700 383,900 -0.2
06/09/2022
8.40
 9,125,500 8.38 8.51 8.35 400 297,900 -4.6
05/09/2022
8.38
 5,291,800 8.46 8.46 8.38 75,600 27,100 0.7
31/08/2022
8.46
 9,715,900 8.35 8.46 8.32 3,800,300 766,600 47.3
30/08/2022
8.35
 7,713,600 8.38 8.54 8.35 252,100 315,800 -1.0
29/08/2022
8.38
 19,244,800 8.51 8.51 8.19 203,400 227,800 -0.4
26/08/2022
8.51
 13,321,900 8.65 8.76 8.49 335,700 200,100 2.1
25/08/2022
8.65
 14,522,100 8.49 8.65 8.49 1,945,400 77,800 29.8
24/08/2022
8.49
 13,081,600 8.51 8.59 8.49 269,300 47,600 3.5
23/08/2022
8.51
 10,067,700 8.43 8.54 8.35 376,100 15,300 5.7
22/08/2022
8.43
 11,640,000 8.38 8.51 8.30 2,589,900 317,100 35.3
19/08/2022
8.38
 10,229,100 8.40 8.49 8.35 303,200 21,800 4.3
18/08/2022
8.40
 13,770,400 8.46 8.54 8.38 325,400 100 5.0
17/08/2022
8.46
 12,712,500 8.57 8.65 8.46 171,500 100 2.7
16/08/2022
8.57
 12,612,400 8.62 8.81 8.54 164,300 577,500 -6.5
15/08/2022
8.62
 46,250,900 8.08 8.62 8.08 1,921,000 14,600 30.3
12/08/2022
8.08
 7,233,900 8.02 8.11 7.97 154,700 400 2.3
11/08/2022
8.02
 13,812,200 8.13 8.24 8.00 52,700 631,300 -8.6
10/08/2022
8.13
 8,625,200 8.24 8.24 8.13 45,000 205,200 -2.4
09/08/2022
8.24
 14,138,800 8.21 8.30 8.16 29,500 0 0.4
08/08/2022
8.21
 11,527,500 8.21 8.35 8.16 24,400 216,900 -2.9
05/08/2022
8.21
 12,959,500 8.24 8.27 8.11 348,100 183,000 2.5
04/08/2022
8.24
 15,277,400 8.27 8.46 8.21 59,900 150,500 -1.4
03/08/2022
8.27
 15,289,900 8.19 8.38 8.13 612,100 30,400 8.9
02/08/2022
8.19
 16,272,900 8.16 8.38 8.13 210,900 98,700 1.7
01/08/2022
8.16
 21,057,000 7.94 8.21 7.94 333,500 21,200 4.7
29/07/2022
7.94
 11,215,900 7.97 8.08 7.92 129,800 204,600 -1.1
28/07/2022
7.97
 15,772,000 7.75 8.05 7.86 153,600 49,000 1.5
27/07/2022
7.75
 6,067,200 7.64 7.83 7.62 9,700 1,000 0.1
26/07/2022
7.64
 6,259,700 7.67 7.75 7.64 26,000 21,400 0.1
25/07/2022
7.67
 8,551,900 7.78 7.83 7.62 229,400 115,700 1.6
22/07/2022
7.78
 14,386,200 7.94 8.11 7.78 94,200 23,600 -1.8
21/07/2022
7.94
 11,236,500 8.02 8.11 7.92 29,500 450,300 -6.2
20/07/2022
8.02
 17,291,700 7.89 8.16 7.94 64,400 130,500 -1.0
19/07/2022
7.89
 9,304,100 7.81 7.94 7.70 18,400 143,300 -1.8
18/07/2022
7.81
 15,924,100 7.94 8.08 7.81 46,200 296,300 -3.6
15/07/2022
7.94
 12,997,800 7.89 8.27 7.89 43,400 164,300 -1.8
14/07/2022
7.89
 11,649,800 7.92 8.19 7.89 63,100 275,200 -3.1
13/07/2022
7.92
 36,088,400 7.40 7.92 7.40 450,700 1,300 6.6
12/07/2022
7.40
 3,989,600 7.24 7.40 7.21 126,600 114,700 0.2
11/07/2022
7.24
 4,293,000 7.37 7.37 7.13 17,600 44,200 -0.4
08/07/2022
7.37
 3,333,500 7.29 7.43 7.32 5,400 95,300 -0.4
07/07/2022
7.29
 3,100,700 7.24 7.43 7.21 56,000 94,500 -0.5
06/07/2022
7.24
 5,692,500 7.48 7.54 7.24 59,100 10,000 0.7
05/07/2022
7.48
 8,623,000 7.37 7.67 7.37 80,900 25,800 0.8
04/07/2022
7.37
 4,560,200 7.29 7.48 7.32 59,400 9,300 0.7
01/07/2022
7.29
 6,059,200 7.32 7.37 7.02 42,500 92,600 -0.7
30/06/2022
7.32
 5,105,900 7.59 7.67 7.32 13,900 176,200 -2.2
29/06/2022
7.59
 5,259,600 7.67 7.73 7.54 28,200 101,800 -1.0
28/06/2022
7.67
 8,319,300 7.40 7.81 7.35 64,200 10,700 0.8
27/06/2022
7.40
 3,735,300 7.32 7.48 7.35 146,000 31,300 1.6
24/06/2022
7.32
 3,883,200 7.35 7.48 7.32 102,100 25,000 1.0
23/06/2022
7.35
 3,189,200 7.16 7.37 7.16 94,200 23,600 1.0
22/06/2022
7.16
 5,018,600 6.99 7.40 7.02 600 125,100 -1.6
21/06/2022
6.99
 3,529,600 7.24 7.27 6.97 235,700 370,500 -1.7
20/06/2022
7.24
 14,402,600 7.02 7.35 6.94 195,000 3,000 2.5
17/06/2022
7.02
 12,971,900 7.21 7.21 6.72 5,923,100 2,029,400 50.4
16/06/2022
7.21
 3,930,400 7.18 7.37 7.21 282,300 16,000 3.5
15/06/2022
7.18
 5,420,200 7.37 7.48 6.97 108,300 239,400 -1.7
14/06/2022
7.37
 5,758,900 7.32 7.54 7.16 983,200 122,200 11.7
13/06/2022
7.32
 9,650,800 7.75 7.75 7.32 969,400 87,700 11.9
10/06/2022
7.75
 6,049,400 7.94 8.02 7.75 12,500 34,500 -0.3
09/06/2022
7.94
 3,911,900 7.92 8.08 7.89 24,600 51,000 -0.4
08/06/2022
7.92
 8,126,100 7.40 7.92 7.46 287,600 8,700 4.1
07/06/2022
7.40
 9,427,800 7.62 7.62 7.27 184,800 31,700 2.1
06/06/2022
7.62
 6,839,700 7.83 7.86 7.62 303,200 10,800 4.2
03/06/2022
7.83
 4,566,700 7.92 7.97 7.75 127,400 14,000 1.6
02/06/2022
7.92
 5,684,300 8.05 8.16 7.92 111,200 220,200 -1.6
01/06/2022
8.05
 4,711,500 8.02 8.24 8.02 28,700 1,000 0.4
31/05/2022
8.02
 8,480,500 8.21 8.21 8.02 188,600 114,000 1.1
30/05/2022
8.21
 9,099,700 8.24 8.32 8.19 166,700 123,600 0.7
27/05/2022
8.24
 8,113,500 8.19 8.30 8.13 258,000 34,000 3.4
26/05/2022
8.19
 7,210,100 8.24 8.40 8.16 13,200 358,200 -5.2
25/05/2022
8.24
 12,425,500 7.81 8.27 7.83 397,900 30,900 5.6
24/05/2022
7.81
 11,817,800 7.86 7.94 7.48 1,078,700 1,079,305 -0.0
23/05/2022
7.86
 10,002,600 8.00 8.27 7.59 434,000 337,800 1.4
20/05/2022
8.00
 12,657,800 7.83 8.02 7.75 1,648,500 266,600 20.4
19/05/2022
7.83
 18,992,600 7.54 7.97 7.43 80,500 641,400 -8.1
18/05/2022
7.54
 6,464,200 7.05 7.54 7.16 110,800 100 1.5
17/05/2022
7.05
 11,063,300 6.59 7.05 6.40 872,500 7,000 11.3
16/05/2022
6.59
 13,082,500 6.94 7.32 6.59 1,063,600 17,300 12.7
13/05/2022
6.94
 16,984,900 7.43 7.43 6.91 577,100 50,700 6.9
12/05/2022
7.43
 11,900,700 7.94 7.94 7.40 32,300 138,600 -1.5
11/05/2022
7.94
 5,278,600 7.97 8.13 7.89 5,400 95,300 -1.3
10/05/2022
7.97
 10,894,600 7.86 8.00 7.54 912,800 0 13.4
09/05/2022
7.86
 15,576,800 8.40 8.46 7.83 456,900 12,800 6.4
06/05/2022
8.40
 5,803,400 8.95 8.95 8.40 117,000 59,300 0.9
05/05/2022
8.95
 5,086,600 9.05 9.27 8.86 257,700 253,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |