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)
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
27/04/2026
14.75
 44,854,800 14.80 14.85 14.60 276,200 807,187 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
05/03/2026
15.03
 67,258,100 15.42 15.47 14.93 686,300 7,973,700 -111.4
04/03/2026
15.28
 87,559,100 15.23 15.33 14.78 384,500 1,382,000 -15.2
03/03/2026
15.28
 53,183,400 15.42 15.47 15.13 3,213,100 1,008,200 33.6
02/03/2026
15.42
 88,122,000 15.08 15.62 14.98 1,991,800 79,500 30.3
27/02/2026
15.72
 38,821,900 15.92 15.92 15.62 275,700 581,100 -4.9
26/02/2026
15.92
 45,204,400 16.07 16.07 15.77 68,200 6,472,400 -103.2
25/02/2026
15.97
 106,131,300 15.38 15.97 15.28 2,216,500 3,791,200 -24.6
24/02/2026
15.33
 49,627,800 15.52 15.62 15.33 415,700 2,472,500 -32.1
23/02/2026
15.57
 54,597,400 15.33 15.57 15.18 4,550,100 417,200 64.3
13/02/2026
15.23
 37,753,700 15.13 15.23 15.03 339,400 515,600 -2.7
12/02/2026
15.13
 37,459,600 15.28 15.42 15.03 167,200 741,800 -8.8
11/02/2026
15.28
 59,290,200 15.03 15.47 14.93 1,822,100 1,158,600 10.1
10/02/2026
15.03
 45,414,500 14.98 15.18 14.73 381,700 3,313,100 -44.4
09/02/2026
15.03
 53,793,600 15.23 15.23 14.83 92,500 438,000 -5.4
06/02/2026
15.13
 62,805,800 15.33 15.62 15.13 92,500 438,000 -5.4
05/02/2026
15.42
 46,304,700 15.57 15.62 15.42 67,400 355,700 -4.5
04/02/2026
15.57
 47,046,700 15.57 15.67 15.42 88,800 2,855,500 -43.6
03/02/2026
15.57
 53,252,800 15.67 15.72 15.47 1,991,800 79,500 30.3
02/02/2026
15.52
 49,881,000 15.77 15.82 15.47 841,100 2,893,800 -32.5
30/01/2026
15.77
 53,345,400 15.67 15.97 15.57 129,600 679,600 -8.8
29/01/2026
15.72
 41,935,000 15.67 15.77 15.57 167,800 1,933,400 -28.0
28/01/2026
15.77
 42,882,400 15.72 15.82 15.57 2,211,500 5,310,900 -49.1
27/01/2026
15.82
 51,904,700 15.57 15.82 15.42 479,800 3,688,100 -50.5
26/01/2026
15.52
 75,374,500 16.02 16.11 15.42 331,600 2,900,300 -41.4
23/01/2026
16.07
 49,017,900 16.11 16.16 16.02 164,300 585,900 -6.9
22/01/2026
16.07
 58,903,900 16.21 16.31 16.07 531,600 2,028,900 -24.5
21/01/2026
16.21
 65,842,200 16.16 16.26 16.02 84,800 2,584,000 -40.8
20/01/2026
16.31
 54,106,900 16.31 16.46 16.11 1,342,400 1,980,700 -10.4
19/01/2026
16.26
 59,592,800 16.16 16.41 16.07 147,300 920,300 -12.7
16/01/2026
16.11
 58,807,900 16.36 16.56 16.11 416,400 4,374,500 -65.4
15/01/2026
16.26
 83,216,100 16.41 16.46 16.02 192,900 6,094,900 -97.1
14/01/2026
16.46
 81,592,100 16.46 16.61 16.31 2,458,500 3,372,000 -15.1
13/01/2026
16.46
 88,823,200 16.95 16.95 16.41 2,224,300 13,159,800 -184.7
12/01/2026
16.76
 107,621,400 16.21 16.95 16.16 8,375,900 2,530,900 98.3
09/01/2026
16.26
 68,480,400 16.46 16.56 16.26 3,391,200 570,800 47.2
08/01/2026
16.36
 135,955,100 16.31 16.80 16.16 16,861,400 1,874,300 249.7
07/01/2026
16.26
 81,138,200 16.02 16.31 15.97 2,047,200 1,064,100 16.1
06/01/2026
15.97
 77,500,200 15.77 15.97 15.57 4,093,400 3,825,200 4.3
05/01/2026
15.87
 64,342,300 16.07 16.16 15.67 274,800 6,644,400 -102.6
31/12/2025
16.11
 52,638,000 16.11 16.16 15.97 70,700 363,000 -4.8
30/12/2025
16.11
 65,877,000 15.92 16.16 15.92 1,816,100 313,100 24.4
29/12/2025
15.97
 44,770,600 16.11 16.11 15.97 660,600 717,800 -0.9
26/12/2025
16.11
 108,127,100 16.11 16.26 15.67 761,200 1,684,700 -15.0
25/12/2025
16.26
 56,912,300 16.66 16.76 16.26 1,182,900 1,027,400 2.4
24/12/2025
16.66
 112,666,600 16.07 16.90 16.07 3,992,000 4,739,900 -12.5
23/12/2025
16.07
 59,829,000 16.11 16.21 15.92 145,800 2,246,200 -34.1
22/12/2025
16.07
 66,430,700 15.97 16.26 15.87 1,707,000 598,400 18.0
19/12/2025
15.92
 47,537,900 15.97 15.97 15.67 4,578,200 3,400,700 19.2
18/12/2025
15.87
 72,289,300 15.62 16.02 15.42 3,709,000 781,000 46.2
17/12/2025
15.47
 48,835,400 15.72 15.77 15.47 535,000 1,053,700 -8.1
16/12/2025
15.67
 56,757,200 15.57 16.11 15.42 1,984,600 3,918,400 -31.3
15/12/2025
15.67
 49,057,500 15.77 15.87 15.42 335,100 2,411,400 -33.0
12/12/2025
15.77
 65,585,600 16.02 16.07 15.77 203,700 3,653,200 -55.6
11/12/2025
16.11
 55,345,200 16.16 16.21 15.87 234,800 4,153,800 -63.7
10/12/2025
16.21
 38,890,500 16.26 16.26 16.02 431,500 375,300 0.9
09/12/2025
16.26
 88,519,600 16.31 16.36 15.87 3,684,800 1,624,000 33.5
08/12/2025
16.36
 55,435,100 16.51 16.61 16.31 11,725,900 760,400 183.7
05/12/2025
16.51
 58,168,300 17.00 17.10 16.51 525,900 4,305,000 -64.9
04/12/2025
17.05
 48,195,600 17.05 17.15 16.95 85,500 3,673,800 -62.0
03/12/2025
17.10
 81,797,500 16.66 17.10 16.66 6,837,000 396,200 110.0
02/12/2025
16.76
 63,698,600 16.66 16.76 16.56 2,386,700 1,778,800 10.2

Chính sách bảo mật | Điều khoản sử dụng |