Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

15.90
-0.05
(-0.31%)
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
(2025-12-30) 		-0.35 -2.14% 1,423,617,200 -16,670,000 -266.3
15.75
17
15.95
2 tháng
(2025-12-01) 		-1 -5.88% 2,760,186,500 -10,887,400 -166.8
15.70
17.35
15.95
3 tháng
(2025-10-31) 		-0.45 -2.74% 4,105,945,900 1,548,300 31.7
15.30
17.35
15.95
6 tháng
(2025-08-04) 		-0.46 -2.80% 10,454,588,900 -81,662,609 -1,281.9
15.30
19.05
15.95
12 tháng
(2025-02-03) 		8.01 100.28% 18,307,317,300 44,614,460 -268.5
7.99
19.05
15.95
24 tháng
(2024-02-15) 		7.24 82.74% 22,539,031,000 -27,227,219 -1,076.6
7.76
19.05
15.95
36 tháng
(2023-02-14) 		9.86 160.78% 27,949,769,600 -74,668,561 -1,620.3
6.10
19.05
15.95
60 tháng
(2021-02-24) 		9.62 150.82% 36,011,271,713 -6,375,514 -864.8
4.80
19.05
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
4.80
 14,542,300 5.16 5.34 4.80 776,010 17,900 6.7
14/11/2022
5.16
 12,225,200 5.42 5.45 5.09 361,369 158,300 1.9
11/11/2022
5.42
 7,229,400 5.56 5.77 5.42 326,800 144,200 1.8
10/11/2022
5.56
 14,382,800 5.96 5.96 5.56 258,300 1,688,900 -14.7
09/11/2022
5.96
 7,941,000 6.05 6.15 5.96 427,300 176,500 2.8
08/11/2022
6.05
 10,182,200 5.80 6.10 5.77 1,532,500 0 17.1
07/11/2022
5.80
 9,617,100 6.10 6.18 5.80 1,043,600 674,610 3.9
04/11/2022
6.10
 16,288,600 6.02 6.24 5.80 140,000 42,100 1.1
03/11/2022
6.02
 10,527,400 6.13 6.18 5.96 184,000 37,300 1.6
02/11/2022
6.13
 9,205,800 6.29 6.34 6.10 150,700 385,137 -2.6
01/11/2022
6.29
 12,823,500 6.21 6.48 6.26 57,100 97,600 -0.5
31/10/2022
6.21
 12,022,200 5.96 6.26 5.96 155,800 212,370 -0.6
28/10/2022
5.96
 10,813,500 6.05 6.24 5.91 99,300 625,700 -5.8
27/10/2022
6.05
 12,665,000 5.67 6.05 5.67 397,100 145,000 2.8
26/10/2022
5.67
 5,840,800 5.72 5.88 5.58 62,800 574,700 -5.4
25/10/2022
5.72
 14,197,100 5.37 5.72 5.23 1,484,300 24,700 14.7
24/10/2022
5.37
 11,779,800 5.56 5.80 5.35 1,188,000 53,400 11.5
21/10/2022
5.56
 12,312,500 5.88 6.02 5.50 467,300 220,900 2.7
20/10/2022
5.88
 7,302,300 6.05 6.10 5.88 412,200 13,600 4.4
19/10/2022
6.05
 6,804,900 6.10 6.21 5.99 215,800 98,100 1.3
18/10/2022
6.10
 9,331,000 6.24 6.45 6.07 164,000 949,500 -8.8
17/10/2022
6.24
 14,466,400 5.96 6.29 5.88 2,579,400 241,400 26.9
14/10/2022
5.96
 14,546,400 5.58 5.96 5.75 2,001,900 15,000 21.9
13/10/2022
5.58
 10,303,200 5.45 5.67 5.48 1,809,300 32,000 18.3
12/10/2022
5.45
 19,543,100 5.10 5.45 4.96 2,400,200 5,018 24.1
11/10/2022
5.10
 14,325,600 5.48 5.48 5.10 757,300 53,391 6.6
10/10/2022
5.48
 12,949,100 5.61 5.64 5.27 1,148,600 28,708 11.3
07/10/2022
5.61
 15,297,700 5.96 5.96 5.58 1,659,800 2,800 17.1
06/10/2022
5.96
 6,647,600 6.34 6.40 5.94 203,800 0 2.2
05/10/2022
6.34
 6,745,700 6.24 6.45 6.32 737,600 31,900 8.3
04/10/2022
6.24
 6,492,400 6.45 6.61 6.24 288,800 49,700 2.7
03/10/2022
6.45
 8,923,400 6.75 6.80 6.45 120,800 221,897 -1.2
30/09/2022
6.75
 6,963,700 6.72 6.80 6.59 188,500 74,100 1.4
29/09/2022
6.72
 5,441,100 6.78 6.94 6.72 26,300 354,600 -4.1
28/09/2022
6.78
 5,241,200 6.91 6.94 6.72 2,200 85,300 -1.0
27/09/2022
6.91
 7,972,000 6.72 6.97 6.70 398,100 17,500 4.9
26/09/2022
6.72
 12,156,200 7.10 7.10 6.64 336,300 262,892 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |