Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.20
-0.20
(-1.75%)
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
(2026-06-29) 		-2.15 -15.81% 1,054,904,900 -7,224,726 0
11.40
13.70
11.40
2 tháng
(2026-05-29) 		-2.35 -17.03% 2,055,671,800 -716,186 0
11.40
14
11.40
3 tháng
(2026-04-29) 		-3.10 -21.31% 3,070,861,600 -7,458,216 0
11.40
14.55
11.40
6 tháng
(2026-01-29) 		-4.27 -27.17% 6,945,267,200 -40,180,855 -267.5
11.40
15.97
11.40
12 tháng
(2025-08-04) 		-4.77 -29.42% 17,399,856,100 -121,843,464 -1,549.4
11.40
18.78
11.40
24 tháng
(2024-08-07) 		3.50 44.03% 26,618,253,700 -608,612 -586.1
7.65
18.78
11.40
36 tháng
(2023-08-14) 		2.06 21.93% 32,188,266,200 -140,812,490 -2,178.8
7.29
18.78
11.40
60 tháng
(2021-08-23) 		-0.39 -3.32% 39,685,690,841 -50,974,477 -1,247.6
4.73
18.78
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
11.20
 46,995,100 11.40 11.40 11.20 2,991,203 143,300 0
28/07/2026
11.40
 79,774,400 11.20 11.55 11.10 10,068,700 1,991,350 0
27/07/2026
11.45
 45,029,000 11.75 11.80 11.45 202,610 6,371,513 0
24/07/2026
11.80
 45,368,400 11.95 11.95 11.70 1,547,000 6,605,654 0
23/07/2026
12
 92,228,500 11.55 12 11.40 8,776,961 2,266,200 0
22/07/2026
11.70
 58,752,400 11.80 11.85 11.55 6,062,080 5,211,786 0
21/07/2026
11.80
 66,753,500 11.80 11.95 11.70 11,039,230 1,913,700 0
20/07/2026
11.80
 73,724,500 12.55 12.60 11.80 1,081,521 1,223,010 0
17/07/2026
12.65
 26,369,700 12.70 12.75 12.55 449,400 1,670,300 0
16/07/2026
12.70
 44,944,200 12.50 12.70 12.45 5,223,400 1,352,994 0
15/07/2026
12.60
 29,951,400 12.90 12.90 12.55 171,300 1,037,250 0
14/07/2026
12.80
 43,115,600 12.60 12.80 12.50 4,046,225 644,981 0
13/07/2026
12.60
 75,701,800 13.15 13.20 12.60 2,375,600 2,985,000 0
10/07/2026
13.15
 36,761,600 13.35 13.35 13.15 490,673 689,356 0
09/07/2026
13.35
 34,925,900 13.35 13.40 13.20 181,601 438,400 0
08/07/2026
13.40
 40,178,400 13.40 13.40 13.30 1,021,180 4,083,962 0
07/07/2026
13.40
 47,938,800 13.40 13.45 13.20 476,301 3,192,205 0
06/07/2026
13.35
 68,677,300 13.65 13.70 13.30 403,400 7,485,900 0
03/07/2026
13.65
 26,499,500 13.75 13.80 13.55 626,515 754,300 0
02/07/2026
13.70
 61,258,300 13.70 13.95 13.65 547,300 3,544,416 0
01/07/2026
13.70
 46,147,200 13.55 13.75 13.50 883,000 722,100 0
30/06/2026
13.55
 57,826,800 13.65 13.70 13.45 86,600 2,015,396 0
29/06/2026
13.60
 32,752,100 13.70 13.70 13.60 1,404,200 112,400 0
26/06/2026
13.65
 39,538,000 13.60 13.65 13.50 2,448,700 817,440 0
25/06/2026
13.65
 36,595,800 13.65 13.70 13.55 652,200 412,006 0
24/06/2026
13.65
 38,938,800 13.80 13.80 13.55 473,601 1,497,053 0
23/06/2026
13.70
 63,395,600 13.70 13.85 13.60 2,275,000 3,080,534 0
22/06/2026
13.70
 43,863,500 13.75 13.80 13.60 631,300 865,072 0
19/06/2026
13.75
 40,246,300 13.85 13.90 13.75 831,500 4,225,500 0
18/06/2026
13.90
 46,859,900 14.05 14.10 13.90 281,114 6,545,243 0
17/06/2026
14
 55,469,700 13.80 14.05 13.80 3,180,900 291,339 0
16/06/2026
13.90
 47,856,000 14 14.05 13.85 1,559,525 1,020,509 0
15/06/2026
13.90
 48,683,600 13.90 14 13.80 1,039,326 608,900 0
12/06/2026
13.80
 58,486,500 13.75 13.85 13.65 4,280,600 415,254 0
11/06/2026
13.65
 37,995,600 13.65 13.75 13.60 1,208,900 932,100 0
10/06/2026
13.80
 42,373,200 13.75 13.85 13.70 2,434,400 491,996 0
09/06/2026
13.80
 42,321,800 13.60 13.80 13.60 214,800 188,027 0
08/06/2026
13.70
 45,816,900 13.85 13.90 13.60 504,400 6,221,938 0
05/06/2026
14
 55,973,700 13.90 14.15 13.85 1,984,463 543,453 0
04/06/2026
13.80
 42,763,300 13.75 13.80 13.65 2,589,100 168,203 0
03/06/2026
13.80
 52,279,700 13.55 13.80 13.50 7,050,464 581,400 0
02/06/2026
13.60
 70,057,300 13.65 13.70 13.55 2,298,900 192,681 0
01/06/2026
13.75
 43,742,100 13.70 13.80 13.60 122,000 552,620 0
29/05/2026
13.80
 47,509,600 13.75 13.80 13.65 720,526 621,911 0
28/05/2026
13.80
 50,474,100 14 14.05 13.70 221,800 5,033,200 0
27/05/2026
14
 65,737,500 13.75 14.05 13.65 210,101 3,336,520 0
26/05/2026
13.80
 47,154,600 13.70 13.90 13.60 257,500 2,333,700 0
25/05/2026
13.70
 47,404,600 13.45 13.75 13.45 2,245,670 729,775 0
22/05/2026
13.55
 41,369,900 13.50 13.55 13.35 924,913 713,720 0
21/05/2026
13.60
 37,560,900 13.60 13.60 13.35 1,950,571 726,793 0
20/05/2026
13.55
 105,588,900 13.65 13.65 13.10 5,542,207 2,336,900 0
19/05/2026
13.65
 46,256,500 13.80 13.90 13.60 230,501 828,254 0
18/05/2026
13.80
 44,049,800 13.85 13.90 13.70 868,915 573,201 0
15/05/2026
13.90
 39,435,600 14 14.05 13.90 180,000 374,680 0
14/05/2026
14
 38,039,000 14 14.10 13.90 372,601 304,820 0
13/05/2026
14
 39,752,300 14.05 14.05 13.90 34,462 1,262,619 0
12/05/2026
14
 45,001,700 14.10 14.15 13.95 448,820 459,706 0
11/05/2026
14.15
 39,403,900 14.25 14.25 14 247,901 1,830,907 0
08/05/2026
14.25
 65,804,100 14.10 14.25 14 1,389,400 203,306 0
07/05/2026
14.10
 40,214,900 14.25 14.30 14.05 410,700 321,963 0
06/05/2026
14.10
 38,754,800 14.10 14.20 14 510,700 769,000 0
05/05/2026
14
 79,172,900 14.40 14.40 14 710,703 644,371 0
04/05/2026
14.35
 62,363,300 14.65 14.65 14.35 308,609 406,720 0
29/04/2026
14.55
 41,650,500 14.55 14.60 14.35 953,600 1,571,549 0
28/04/2026
14.45
 51,564,900 14.75 14.75 14.45 272,700 5,824,000 0
24/04/2026
14.75
 44,854,800 14.80 14.85 14.60 276,200 807,187 0
23/04/2026
14.80
 97,117,400 15.15 15.20 14.80 660,600 975,781 0
22/04/2026
15.20
 47,506,900 15.15 15.25 15.05 84,900 786,961 0
21/04/2026
15.15
 48,986,600 15.30 15.40 15.15 237,395 208,500 0
20/04/2026
15.30
 47,390,400 15.20 15.30 15.15 856,900 162,478 0
17/04/2026
15.30
 65,583,800 15.40 15.50 15.25 51,800 1,280,800 0
16/04/2026
15.55
 137,811,200 15.15 15.55 15.10 748,858 5,139,277 0
15/04/2026
15.40
 71,780,700 15.10 15.40 14.95 183,910 679,731 0
14/04/2026
15.10
 98,761,800 15.10 15.15 14.80 708,300 1,521,829 0
13/04/2026
15
 115,190,900 15.20 15.25 14.95 120,491 706,221 0
10/04/2026
15.40
 105,591,400 15.55 15.55 15.20 786,552 403,188 0
09/04/2026
15.50
 85,696,800 15.20 15.50 15.05 934,600 815,386 0
08/04/2026
15.30
 80,529,600 15 15.35 14.85 2,230,200 1,050,182 0
07/04/2026
14.70
 51,817,400 14.70 14.70 14.45 566,600 597,071 0
06/04/2026
14.50
 35,893,400 14.80 14.80 14.50 925,911 760,740 0
03/04/2026: Quyền mua cổ phiếu: 100/10 Giá: 12.5 (Volume + 10%, Ratio=0.10)
03/04/2026
14.90
 52,368,000 14.85 14.90 14.40 713,500 1,308,662 0
02/04/2026
14.64
 110,127,300 14.93 14.93 14.54 158,500 1,968,449 0
01/04/2026
14.98
 79,845,400 15.38 15.42 14.98 305,567 747,007 0
31/03/2026
15.33
 96,443,300 15.08 15.33 15.03 3,538,801 1,052,305 0
30/03/2026
15.23
 85,561,300 14.98 15.23 14.78 2,925,162 1,384,722 0
27/03/2026
15.18
 69,844,300 14.93 15.23 14.83 835,900 2,602,600 0
26/03/2026
14.93
 67,867,100 14.73 15.03 14.54 500,585 1,512,900 0
25/03/2026
14.78
 76,541,900 14.39 14.78 14.29 2,273,930 4,462,306 0
24/03/2026
14.24
 34,929,600 14.49 14.54 14.19 465,000 2,948,900 0
23/03/2026
14.19
 85,660,000 14.54 14.59 14.09 4,035,760 1,469,178 0
20/03/2026
14.69
 35,688,500 14.69 14.88 14.59 424,900 716,800 -4.4
19/03/2026
14.78
 65,431,900 14.73 14.93 14.54 677,900 1,621,500 -14.2
18/03/2026
14.88
 46,241,800 14.83 14.98 14.69 1,609,200 1,097,400 7.9
17/03/2026
14.83
 48,614,400 15.03 15.08 14.83 1,171,000 861,700 4.6
16/03/2026
14.98
 84,195,400 14.64 15.08 14.49 1,441,300 192,600 18.4
13/03/2026
14.73
 57,514,000 14.44 14.73 14.39 1,441,300 192,600 18.4
12/03/2026
14.73
 83,295,200 14.39 14.88 14.24 1,529,800 75,100 21.2
11/03/2026
14.54
 52,147,100 14.34 14.64 14.19 991,900 855,900 1.9
10/03/2026
14.29
 79,944,700 14.34 14.54 13.95 881,000 1,556,900 -9.7
09/03/2026
14.14
 123,396,700 14.34 14.69 14.14 881,000 1,556,900 -9.7
06/03/2026
15.18
 73,881,300 14.98 15.38 14.73 740,700 410,900 5.1

Chính sách bảo mật | Điều khoản sử dụng |