Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

17.15
-0.15
(-0.87%)
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
(2025-11-04) 		1.05 6.44% 1,429,850,600 25,433,900 416.8
15.30
17.35
17.30
2 tháng
(2025-10-06) 		-0.05 -0.29% 3,593,319,100 -6,900,200 -129.5
15.30
18.20
17.30
3 tháng
(2025-09-05) 		-0.65 -3.61% 5,398,806,300 -23,644,700 -413.2
15.30
18.20
17.30
6 tháng
(2025-06-09) 		5.80 50.23% 10,969,292,500 27,765,096 61.9
11.37
19.05
17.30
12 tháng
(2024-12-09) 		9.40 118.23% 16,064,197,200 65,785,132 73.7
7.76
19.05
17.30
24 tháng
(2023-12-15) 		9.40 118.35% 21,159,860,200 -22,857,156 -910.7
7.76
19.05
17.30
36 tháng
(2022-12-20) 		10.77 163.75% 25,929,816,400 -41,019,588 -1,142.1
6
19.05
17.30
60 tháng
(2020-12-30) 		10.57 155.99% 34,401,367,038 1,778,905 -757.7
4.80
19.05
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
17.15
 17,599,700 17.25 17.30 17.10 35,600 251,766 0
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
05/09/2025
18
 131,953,500 19.05 19.10 17.90 4,698,500 603,200 73.9
04/09/2025
18.85
 89,129,600 19.10 19.20 18.80 834,000 1,325,700 -9.3
03/09/2025
19.05
 95,659,800 18.95 19.10 18.50 687,100 1,975,500 -24.2
29/08/2025
18.80
 124,638,900 18.65 18.80 18.05 1,666,400 7,843,300 -114.3
28/08/2025
18.40
 152,824,000 17.70 18.55 17.45 811,791 12,058,500 0
27/08/2025
17.65
 103,800,500 17.80 18.10 17.55 527,500 9,395,300 -158.8
26/08/2025
17.40
 86,340,400 16.20 17.40 16.20 6,146,500 2,833,200 54.4
25/08/2025
16.30
 113,188,300 17.45 17.50 16.25 8,763,700 3,785,300 80.7
22/08/2025
17.25
 166,243,400 18.30 18.50 17.25 5,554,100 8,602,800 -56.5
21/08/2025
18.50
 85,261,700 18.40 18.85 18.30 2,347,900 1,325,600 19.0
20/08/2025
18.30
 162,557,300 18.40 18.50 17.50 16,228,800 4,735,000 206.5
19/08/2025
18.50
 134,077,200 18.50 19.10 18.40 7,586,100 9,009,900 -26.7
18/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
18/08/2025
18.85
 103,905,200 19.30 19.45 18.80 2,064,600 15,969,500 -264.7
15/08/2025
18.45
 120,150,100 18.50 19.03 17.88 4,071,000 10,833,500 -137.8
14/08/2025
18.05
 119,253,100 17.30 18.27 17.26 1,881,000 8,409,000 -132.5
13/08/2025
17.12
 115,023,600 16.86 17.35 16.73 9,982,000 3,252,500 129.9
12/08/2025
16.73
 66,086,100 17.08 17.08 16.64 1,884,600 6,063,100 -79.5
11/08/2025
16.90
 113,985,100 16.64 17.17 16.46 10,847,300 5,121,900 108.7
08/08/2025
16.50
 94,649,800 16.81 17.12 16.37 2,909,700 3,527,200 -11.8
07/08/2025
16.68
 92,391,700 16.81 17.17 16.33 6,973,000 4,767,700 41.4
06/08/2025
16.59
 92,287,300 16.46 16.90 16.24 5,192,600 4,789,700 7.5
05/08/2025
16.24
 176,220,400 17.35 17.43 15.49 4,047,900 16,055,100 -231.8
04/08/2025
16.46
 91,138,400 15.40 16.46 15.40 6,493,000 2,527,600 74.5
01/08/2025
15.40
 120,276,600 15.49 15.62 15.09 15,488,300 6,678,300 152.1
31/07/2025
15.22
 181,312,600 15.18 15.22 14.69 3,100,300 7,736,000 -79.4
30/07/2025
14.25
 142,533,300 14.03 14.25 13.63 11,044,900 330,000 170.2
29/07/2025
13.32
 152,873,400 14.60 14.73 13.32 10,039,700 7,116,400 45.9
28/07/2025
14.25
 137,745,500 13.41 14.25 13.41 22,150,200 931,200 334.3
25/07/2025
13.32
 59,211,800 13.45 13.50 13.27 735,700 5,642,500 -74.1
24/07/2025
13.32
 93,426,700 12.96 13.67 12.92 8,368,500 1,247,900 106.0
23/07/2025
12.96
 80,136,000 13.01 13.19 12.83 595,600 8,376,900 -114.3
22/07/2025
12.92
 63,416,800 12.92 12.96 12.74 319,800 11,025,800 -155.4
21/07/2025
12.92
 101,954,800 12.65 13.05 12.61 9,557,400 5,056,300 64.2
18/07/2025
12.57
 78,343,400 12.70 12.83 12.48 4,436,100 5,373,300 -12.8
17/07/2025
12.65
 66,954,100 12.65 12.79 12.52 3,855,600 6,782,500 -41.7
16/07/2025
12.61
 51,787,700 12.48 12.70 12.43 2,685,500 3,644,000 -13.6

Chính sách bảo mật | Điều khoản sử dụng |