Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16.05
0.30
(1.90%)
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
(2025-12-29) 		-0.45 -2.78% 1,373,600,700 -10,419,500 -167.6
15.75
17
16.05
2 tháng
(2025-11-28) 		-1.05 -6.25% 2,722,013,700 -5,208,900 -77.7
15.70
17.35
16.05
3 tháng
(2025-10-29) 		-1.05 -6.25% 4,200,846,800 10,322,100 172.3
15.30
17.35
16.05
6 tháng
(2025-07-31) 		0.53 3.47% 10,661,391,000 -71,180,609 -1,109.7
15.22
19.05
16.05
12 tháng
(2025-02-03) 		7.76 97.15% 18,212,530,200 50,922,160 -168.9
7.99
19.05
16.05
24 tháng
(2024-02-07) 		7.18 83.75% 22,466,985,600 -21,441,919 -983.1
7.76
19.05
16.05
36 tháng
(2023-02-13) 		9.64 157.76% 27,871,355,500 -69,751,736 -1,534.3
6.10
19.05
16.05
60 tháng
(2021-02-22) 		9.49 151.62% 35,964,021,156 -73,514 -765.2
4.80
19.05
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
16.05
 51,904,700 15.80 16.05 15.65 479,800 3,688,186 -50.5
26/01/2026
15.75
 75,374,500 16.25 16.35 15.65 331,600 2,900,300 -41.4
23/01/2026
16.30
 49,017,900 16.35 16.40 16.25 164,300 585,900 -6.9
22/01/2026
16.30
 58,903,900 16.45 16.55 16.30 531,600 2,028,900 -24.5
21/01/2026
16.45
 65,842,200 16.40 16.50 16.25 84,800 2,584,000 -40.8
20/01/2026
16.55
 54,106,900 16.55 16.70 16.35 1,342,400 1,980,700 -10.4
19/01/2026
16.50
 59,592,800 16.40 16.65 16.30 147,300 920,300 -12.7
16/01/2026
16.35
 58,807,900 16.60 16.80 16.35 416,400 4,374,500 -65.4
15/01/2026
16.50
 83,216,100 16.65 16.70 16.25 192,900 6,094,900 -97.1
14/01/2026
16.70
 81,592,100 16.70 16.85 16.55 2,458,500 3,372,000 -15.1
13/01/2026
16.70
 88,823,200 17.20 17.20 16.65 2,224,300 13,159,800 -184.7
12/01/2026
17
 107,621,400 16.45 17.20 16.40 8,375,900 2,530,900 98.3
09/01/2026
16.50
 68,480,400 16.70 16.80 16.50 3,391,200 570,800 47.2
08/01/2026
16.60
 135,955,100 16.55 17.05 16.40 16,861,400 1,874,300 249.7
07/01/2026
16.50
 81,138,200 16.25 16.55 16.20 2,047,200 1,064,100 16.1
06/01/2026
16.20
 77,500,200 16 16.20 15.80 4,093,400 3,825,200 4.3
05/01/2026
16.10
 64,342,300 16.30 16.40 15.90 274,800 6,644,400 -102.6
31/12/2025
16.35
 52,638,000 16.35 16.40 16.20 70,700 363,000 -4.8
30/12/2025
16.35
 65,877,000 16.15 16.40 16.15 1,816,100 313,100 24.4
29/12/2025
16.20
 44,770,600 16.35 16.35 16.20 660,600 717,800 -0.9
26/12/2025
16.35
 108,127,100 16.35 16.50 15.90 761,200 1,684,700 -15.0
25/12/2025
16.50
 56,912,300 16.90 17 16.50 1,182,900 1,027,400 2.4
24/12/2025
16.90
 112,666,600 16.30 17.15 16.30 3,992,000 4,739,900 -12.5
23/12/2025
16.30
 59,829,000 16.35 16.45 16.15 145,800 2,246,200 -34.1
22/12/2025
16.30
 66,430,700 16.20 16.50 16.10 1,707,000 598,400 18.0
19/12/2025
16.15
 47,537,900 16.20 16.20 15.90 4,578,200 3,400,700 19.2
18/12/2025
16.10
 72,289,300 15.85 16.25 15.65 3,709,000 781,000 46.2
17/12/2025
15.70
 48,835,400 15.95 16 15.70 535,000 1,053,700 -8.1
16/12/2025
15.90
 56,757,200 15.80 16.35 15.65 1,984,600 3,918,400 -31.3
15/12/2025
15.90
 49,057,500 16 16.10 15.65 335,100 2,411,400 -33.0
12/12/2025
16
 65,585,600 16.25 16.30 16 203,700 3,653,200 -55.6
11/12/2025
16.35
 55,345,200 16.40 16.45 16.10 234,800 4,153,800 -63.7
10/12/2025
16.45
 38,890,500 16.50 16.50 16.25 431,500 375,300 0.9
09/12/2025
16.50
 88,519,600 16.55 16.60 16.10 3,684,800 1,624,000 33.5
08/12/2025
16.60
 55,435,100 16.75 16.85 16.55 11,725,900 760,400 183.7
05/12/2025
16.75
 58,168,300 17.25 17.35 16.75 525,900 4,305,000 -64.9
04/12/2025
17.30
 48,195,600 17.30 17.40 17.20 85,500 3,673,800 -62.0
03/12/2025
17.35
 81,797,500 16.90 17.35 16.90 6,837,000 396,200 110.0
02/12/2025
17
 63,698,600 16.90 17 16.80 2,386,700 1,778,800 10.2
01/12/2025
17
 57,719,700 16.75 17.05 16.70 4,780,500 1,405,000 56.5
28/11/2025
16.80
 56,614,300 16.70 16.80 16.60 560,800 1,190,000 -10.5
27/11/2025
16.75
 49,403,500 16.65 16.90 16.60 2,476,700 460,600 33.8
26/11/2025
16.70
 87,211,400 16.35 16.75 16.35 11,362,500 339,900 182.5
25/11/2025
16.40
 77,663,400 16.55 16.70 16.35 2,095,200 1,579,700 8.6
24/11/2025
16.55
 50,474,000 16.55 16.70 16.45 2,064,400 1,038,800 17.0
21/11/2025
16.65
 58,408,100 16.50 16.65 16.35 2,198,000 624,200 25.8
20/11/2025
16.65
 83,370,900 16.40 16.65 16.25 3,056,600 2,423,600 10.0
19/11/2025
16.45
 59,460,500 16.45 16.60 16.35 1,809,000 301,500 24.8
18/11/2025
16.50
 44,005,400 16.50 16.60 16.30 194,000 2,451,300 -37.2
17/11/2025
16.60
 65,266,800 16.25 16.60 16.10 1,132,600 1,632,700 -8.4
14/11/2025
16.35
 62,828,700 16.20 16.35 16.10 56,200 2,644,100 -42.0
13/11/2025
16.35
 56,710,100 16.30 16.35 16.05 427,800 3,376,700 -47.9
12/11/2025
16.30
 83,505,400 15.80 16.30 15.55 2,579,300 1,291,600 19.8
11/11/2025
15.80
 67,711,900 15.40 15.80 15.15 5,826,800 1,088,500 72.1
10/11/2025
15.30
 48,856,900 15.25 15.60 15.10 3,124,500 681,800 37.1
07/11/2025
15.30
 84,767,600 15.75 15.85 15.20 1,169,600 3,884,800 -42.6
06/11/2025
15.85
 54,472,700 16.05 16.25 15.85 784,100 579,700 3.2
05/11/2025
16.20
 39,403,600 16.30 16.35 16.10 58,200 814,300 -12.2
04/11/2025
16.30
 96,499,600 15.90 16.40 15.35 4,342,600 3,905,400 5.9
03/11/2025
15.95
 71,719,600 16.35 16.40 15.95 177,100 2,390,400 -35.6
31/10/2025
16.45
 47,405,000 16.85 16.85 16.45 125,400 486,100 -5.9
30/10/2025
16.90
 71,843,700 16.80 16.95 16.55 1,207,500 791,300 7.1
29/10/2025
16.80
 117,844,300 16.30 17.05 16.25 2,973,600 923,700 33.8
28/10/2025
16.35
 67,544,000 16.20 16.35 15.90 633,600 481,500 2.5
27/10/2025
16.15
 95,564,800 16.40 16.45 16 374,400 3,048,200 -43.3
24/10/2025
16.30
 83,830,400 16.70 16.70 16.10 277,100 7,992,100 -126.4
23/10/2025
16.70
 80,037,000 16.65 17 16.60 3,699,500 1,495,900 37.0
22/10/2025
16.65
 81,491,700 17 17 16.40 1,301,900 3,072,200 -29.6
21/10/2025
17
 144,384,000 16.85 17.25 16.10 10,819,200 8,433,300 37.5
20/10/2025
16.85
 157,036,500 17.90 18 16.85 93,800 8,020,800 -138.8
17/10/2025
18.10
 115,962,400 18.15 18.25 17.75 2,569,800 5,583,000 -54.1
16/10/2025
18.15
 89,585,600 18.35 18.40 17.95 644,000 9,706,200 -164.6
15/10/2025
18.20
 135,329,400 17.95 18.45 17.90 12,849,600 1,753,800 201.6
14/10/2025
18
 124,387,300 18.10 18.25 17.70 1,136,300 1,814,100 -12.2
13/10/2025
18.10
 118,930,300 17.70 18.20 17.65 10,179,400 693,100 170.8
10/10/2025
18
 77,920,000 17.95 18.15 17.75 1,791,300 2,015,900 -4.0
09/10/2025
17.90
 189,712,900 17.35 18.45 17.30 0 0 0
08/10/2025
17.30
 92,523,300 17.45 17.55 17.10 2,213,700 10,976,900 -151.0
07/10/2025
17.25
 85,643,500 17.45 17.45 17.05 765,500 10,858,800 -173.7
06/10/2025
17.40
 114,772,800 16.75 17.50 16.70 5,611,500 11,241,000 -97.4
03/10/2025
16.70
 64,643,400 16.90 17.05 16.70 4,133,000 9,853,600 -96.7
02/10/2025
17
 63,664,700 17 17.15 16.70 1,112,700 4,984,300 -65.7
01/10/2025
16.95
 47,501,700 16.90 17.10 16.75 918,800 5,402,700 -75.8
30/09/2025
16.90
 102,650,400 16.85 17 16.40 5,523,800 618,800 81.1
29/09/2025
16.80
 78,599,700 17.05 17.50 16.80 1,992,000 5,514,000 -60.3
26/09/2025
17.20
 66,856,500 17.30 17.35 16.90 1,214,100 10,925,400 -166.2
25/09/2025
17.35
 61,984,100 17.35 17.45 16.90 2,213,700 1,343,000 14.7
24/09/2025
17.35
 191,797,400 17.10 17.50 16.35 2,164,900 4,130,200 -33.1
23/09/2025
17
 142,502,100 17.30 17.55 16.95 9,249,300 1,413,700 135.0
22/09/2025
17.40
 78,597,200 17.75 17.75 17.15 1,571,700 2,942,000 -23.5
19/09/2025
17.75
 82,717,900 17.85 17.95 17.60 8,999,000 7,135,100 33.0
18/09/2025
17.85
 59,508,100 18 18.20 17.65 1,604,400 1,882,600 -4.8
17/09/2025
18.05
 64,713,500 18 18.15 17.85 445,400 1,158,000 -12.9
16/09/2025
18.20
 87,193,100 17.80 18.25 17.75 1,046,500 3,568,500 -45.5
15/09/2025
17.80
 93,174,400 17.55 17.95 17.30 1,484,000 1,759,400 -4.8
12/09/2025
17.55
 51,664,500 17.85 17.85 17.45 375,600 2,511,700 -37.6
11/09/2025
17.80
 88,707,100 17.60 17.80 17.15 900,600 7,197,300 -109.5
10/09/2025
17.80
 52,450,900 17.70 17.80 17.35 1,045,900 699,800 6.1
09/09/2025
17.60
 70,080,800 17.30 17.70 17.20 2,103,200 3,439,900 -23.3
08/09/2025
17.25
 124,526,200 17.80 17.95 17.20 8,210,100 668,500 132.0

Chính sách bảo mật | Điều khoản sử dụng |