Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.45
0.05
(0.48%)
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
(2026-09-04) 		-0.90 -7.47% 822,839,800 -2,033,268 0
10.45
12.05
10.45
2 tháng
(2026-08-05) 		-0.65 -5.51% 1,743,768,800 -2,033,268 0
10.45
12.20
10.45
3 tháng
(2026-07-06) 		-2.20 -16.48% 2,922,412,100 -2,033,268 0
10.45
13.40
10.45
6 tháng
(2026-04-07) 		-3.55 -24.15% 6,313,037,300 -2,033,268 0
10.45
15.55
10.45
12 tháng
(2025-10-09) 		-6.49 -36.80% 15,000,591,900 -2,033,268 0
10.45
17.94
10.45
24 tháng
(2024-10-14) 		2.97 36.36% 28,152,384,800 -2,033,268 0
7.65
18.78
10.45
36 tháng
(2023-10-20) 		3.57 47.14% 33,450,750,100 -2,033,268 0
7.29
18.78
10.45
60 tháng
(2021-11-01) 		-1.17 -9.49% 41,059,933,900 -2,033,268 0
4.73
18.78
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.27
 12,458,800 6.27 6.33 6.21 0 0 0
21/03/2023
6.24
 9,337,400 6.21 6.27 6.12 0 0 0
20/03/2023
6.15
 18,176,100 6.27 6.27 6.10 0 0 0
17/03/2023
6.30
 30,922,100 6.27 6.33 6.21 0 0 0
16/03/2023
6.21
 10,741,700 6.24 6.27 6.21 0 0 0
15/03/2023
6.30
 15,448,500 6.27 6.33 6.21 0 0 0
14/03/2023
6.13
 12,686,700 6.11 6.27 6.10 0 0 0
13/03/2023
6.11
 15,609,400 6.11 6.21 6.08 0 0 0
10/03/2023
6.21
 7,313,400 6.27 6.30 6.21 0 0 0
09/03/2023
6.33
 18,258,600 6.21 6.36 6.18 0 0 0
08/03/2023
6.18
 8,004,400 6.04 6.21 6.04 0 0 0
07/03/2023
6.13
 5,403,200 6.14 6.15 6.10 0 0 0
06/03/2023
6.10
 6,356,700 6.09 6.18 6.09 0 0 0
03/03/2023
6.01
 5,558,700 6.13 6.15 6.01 0 0 0
02/03/2023
6.08
 3,511,100 6.18 6.21 6.08 0 0 0
01/03/2023
6.15
 13,440,000 6.02 6.15 5.95 0 0 0
28/02/2023
6.02
 5,847,000 6.06 6.10 6.00 0 0 0
27/02/2023
6.02
 9,317,200 6.02 6.08 6.01 0 0 0
24/02/2023
6.12
 5,692,700 6.24 6.27 6.11 0 0 0
23/02/2023
6.21
 13,939,500 6.18 6.21 6.09 0 0 0
22/02/2023
6.21
 13,266,300 6.27 6.33 6.21 0 0 0
21/02/2023
6.36
 12,474,000 6.51 6.54 6.36 0 0 0
20/02/2023
6.45
 14,633,500 6.21 6.48 6.21 0 0 0
17/02/2023
6.21
 10,178,200 6.21 6.30 6.15 0 0 0
16/02/2023
6.21
 6,448,000 6.21 6.24 6.13 0 0 0
15/02/2023
6.14
 8,905,200 6.08 6.24 6.05 0 0 0
14/02/2023
6.05
 5,816,000 6.08 6.11 6.03 0 0 0
13/02/2023
6.02
 16,373,000 6.18 6.18 5.97 0 0 0
10/02/2023
6.21
 7,295,300 6.24 6.33 6.18 0 0 0
09/02/2023
6.24
 5,341,900 6.27 6.30 6.21 0 0 0
08/02/2023
6.24
 10,445,500 6.27 6.33 6.15 0 0 0
07/02/2023
6.24
 15,619,200 6.45 6.48 6.21 0 0 0
06/02/2023
6.42
 7,036,000 6.42 6.48 6.36 0 0 0
03/02/2023
6.42
 10,096,500 6.45 6.54 6.39 0 0 0
02/02/2023
6.42
 17,532,800 6.51 6.58 6.39 0 0 0
01/02/2023
6.51
 24,695,300 6.82 6.88 6.48 0 0 0
31/01/2023
6.76
 24,929,700 6.64 6.76 6.58 0 0 0
30/01/2023
6.70
 28,975,300 6.88 6.91 6.70 0 0 0
27/01/2023
6.88
 19,046,100 6.98 7.01 6.85 0 0 0
19/01/2023
6.85
 22,832,200 6.82 6.98 6.76 0 0 0
18/01/2023
6.82
 16,363,600 6.85 6.91 6.79 0 0 0
17/01/2023
6.82
 30,800,100 6.64 6.85 6.64 0 0 0
16/01/2023
6.58
 11,133,400 6.61 6.64 6.54 0 0 0
13/01/2023
6.58
 22,142,300 6.51 6.76 6.51 0 0 0
12/01/2023
6.45
 12,488,700 6.54 6.54 6.45 0 0 0
11/01/2023
6.48
 13,230,100 6.51 6.64 6.45 0 0 0
10/01/2023
6.45
 11,619,000 6.48 6.54 6.39 0 0 0
09/01/2023
6.45
 12,621,500 6.58 6.64 6.45 0 0 0
06/01/2023
6.48
 33,967,000 6.39 6.76 6.33 0 0 0
05/01/2023
6.36
 8,999,100 6.39 6.42 6.27 0 0 0
04/01/2023
6.33
 10,146,900 6.39 6.51 6.33 0 0 0
03/01/2023
6.39
 14,685,300 6.12 6.42 6.11 0 0 0
30/12/2022
6.11
 5,531,200 6.18 6.21 6.08 0 0 0
29/12/2022
6.08
 8,182,100 6.18 6.27 6.08 0 0 0
28/12/2022
6.21
 8,899,500 6.33 6.33 6.14 0 0 0
27/12/2022
6.27
 12,936,000 5.92 6.27 5.88 0 0 0
26/12/2022
5.92
 21,548,900 6.36 6.36 5.92 0 0 0
23/12/2022
6.36
 8,580,000 6.48 6.51 6.33 0 0 0
22/12/2022
6.45
 12,398,300 6.51 6.64 6.39 0 0 0
21/12/2022
6.42
 19,529,300 6.61 6.61 6.21 0 0 0
20/12/2022
6.48
 30,996,400 6.70 6.73 6.30 0 0 0
19/12/2022
6.70
 35,923,300 6.70 6.98 6.70 0 0 0
16/12/2022
6.67
 30,794,900 6.61 6.91 6.58 0 0 0
15/12/2022
6.70
 20,481,300 6.61 6.76 6.58 0 0 0
14/12/2022
6.61
 21,525,300 6.76 6.82 6.61 0 0 0
13/12/2022
6.70
 21,200,200 6.64 6.70 6.45 0 0 0
12/12/2022
6.45
 33,161,800 6.58 6.88 6.45 0 0 0
09/12/2022
6.51
 20,269,000 6.64 6.76 6.48 0 0 0
08/12/2022
6.64
 24,590,500 6.61 6.82 6.54 0 0 0
07/12/2022
6.42
 23,958,800 6.39 6.67 6.33 0 0 0
06/12/2022
6.45
 44,839,100 6.94 7.07 6.45 0 0 0
05/12/2022
6.91
 52,088,700 7.10 7.25 6.67 0 0 0
02/12/2022
6.88
 27,208,700 6.51 6.88 6.42 0 0 0
01/12/2022
6.54
 54,015,600 6.27 6.64 6.24 0 0 0
30/11/2022
6.21
 24,228,300 6.24 6.30 6.15 0 0 0
29/11/2022
6.24
 18,841,800 6.15 6.30 6.07 0 0 0
28/11/2022
6.11
 14,842,500 5.82 6.11 5.82 0 0 0
25/11/2022
5.72
 8,582,800 5.59 5.72 5.51 0 0 0
24/11/2022
5.45
 8,071,000 5.53 5.56 5.33 0 0 0
23/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/11/2022
5.54
 9,593,600 5.72 5.77 5.54 0 0 0
22/11/2022
5.56
 15,178,300 5.56 5.74 5.45 0 0 0
21/11/2022
5.56
 11,613,300 5.48 5.61 5.40 0 0 0
18/11/2022
5.40
 14,928,000 5.37 5.45 5.16 0 0 0
17/11/2022
5.34
 10,122,400 5.24 5.34 5.18 0 0 0
16/11/2022
5.07
 19,573,100 4.44 5.07 4.40 0 0 0
15/11/2022
4.73
 14,542,300 4.99 5.26 4.73 0 0 0
14/11/2022
5.09
 12,225,200 5.34 5.37 5.01 0 0 0
11/11/2022
5.34
 7,229,400 5.61 5.69 5.34 0 0 0
10/11/2022
5.48
 14,382,800 5.82 5.88 5.48 0 0 0
09/11/2022
5.88
 7,941,000 6.07 6.07 5.88 0 0 0
08/11/2022
5.96
 10,182,200 5.72 6.01 5.69 0 0 0
07/11/2022
5.72
 9,617,100 6.09 6.09 5.72 0 0 0
04/11/2022
6.01
 16,288,600 5.93 6.15 5.72 0 0 0
03/11/2022
5.93
 10,527,400 5.88 6.09 5.88 0 0 0
02/11/2022
6.04
 9,205,800 6.20 6.25 6.01 0 0 0
01/11/2022
6.20
 12,823,500 6.20 6.39 6.17 0 0 0
31/10/2022
6.12
 12,022,200 5.99 6.17 5.88 0 0 0
28/10/2022
5.88
 10,813,500 6.09 6.15 5.82 0 0 0
27/10/2022
5.96
 12,665,000 5.58 5.96 5.58 0 0 0
26/10/2022
5.58
 5,840,800 5.72 5.80 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc