Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.80
0.20
(1.72%)
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
(2026-08-19) 		0.10 0.87% 1,058,305,900 1,604,648 0
11.40
16.50
11.80
2 tháng
(2026-07-20) 		-0.20 -1.69% 2,279,651,700 1,604,648 0
11.20
16.50
11.80
3 tháng
(2026-06-22) 		-2.10 -15.33% 3,175,032,000 1,604,648 0
11.20
16.50
11.80
6 tháng
(2026-03-23) 		-2.59 -18.27% 7,083,439,900 1,604,648 0
11.20
16.50
11.80
12 tháng
(2025-09-23) 		-5.16 -30.77% 16,351,988,500 1,604,648 0
11.20
17.94
11.80
24 tháng
(2024-09-30) 		3.27 39.29% 29,005,634,000 1,604,648 0
7.57
18.78
11.80
36 tháng
(2023-10-04) 		3.88 50.20% 34,670,488,900 1,604,648 0
7.29
18.78
11.80
60 tháng
(2021-10-14) 		-0.94 -7.46% 42,703,079,500 66,476,999 667.5
4.73
18.78
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
7.13
 30,148,000 6.98 7.13 6.73 0 0 0
06/04/2023
6.98
 34,122,800 7.16 7.19 6.91 0 0 0
05/04/2023
7.10
 44,055,200 7.01 7.16 6.94 0 0 0
04/04/2023
7.07
 40,560,900 6.88 7.07 6.79 0 0 0
03/04/2023
6.88
 63,711,100 6.67 6.88 6.58 0 0 0
31/03/2023
6.61
 12,188,400 6.51 6.61 6.48 0 0 0
30/03/2023
6.51
 18,665,900 6.67 6.67 6.51 0 0 0
29/03/2023
6.64
 21,930,300 6.67 6.67 6.54 0 0 0
28/03/2023
6.67
 30,381,600 6.58 6.67 6.51 0 0 0
27/03/2023
6.54
 36,925,000 6.45 6.58 6.39 0 0 0
24/03/2023
6.45
 16,194,900 6.51 6.54 6.39 0 0 0
23/03/2023
6.45
 36,742,600 6.18 6.51 6.15 0 0 0
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
26/01/2023
7.01
 52,587,200 7.10 7.13 6.94 0 0 0
25/01/2023
7.01
 52,587,200 7.10 7.13 6.94 0 0 0
24/01/2023
7.01
 52,587,200 7.10 7.13 6.94 0 0 0
23/01/2023
7.01
 52,587,200 7.10 7.13 6.94 0 0 0
20/01/2023
7.01
 52,587,200 7.10 7.13 6.94 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 6.08 6.21 6.08 447,200 198,900 2.5
29/12/2022
6.08
 8,182,100 6.21 6.27 6.08 903,100 755,400 1.5
28/12/2022
6.21
 8,899,500 6.27 6.33 6.14 472,800 997,600 -5.3
27/12/2022
6.27
 12,936,000 5.92 6.27 5.88 1,260,200 914,447 3.5
26/12/2022
5.92
 21,548,900 6.36 6.36 5.92 10,500 725,100 -6.9
23/12/2022
6.36
 8,580,000 6.45 6.51 6.33 177,500 498,900 -3.3
22/12/2022
6.45
 12,398,300 6.42 6.64 6.39 174,000 9,200 1.7
21/12/2022
6.42
 19,529,300 6.48 6.61 6.21 5,205,820 1,018,800 43.8
20/12/2022
6.48
 30,996,400 6.70 6.73 6.30 8,803,000 174,300 91.0
19/12/2022
6.70
 35,923,300 6.67 6.98 6.70 2,709,110 297,358 26.3
16/12/2022
6.67
 30,794,900 6.70 6.91 6.58 5,247,700 5,704,000 -5.0
15/12/2022
6.70
 20,481,300 6.61 6.76 6.58 1,023,800 1,607,200 -6.4
14/12/2022
6.61
 21,525,300 6.70 6.82 6.61 352,400 2,966,000 -28.1
13/12/2022
6.70
 21,200,200 6.45 6.70 6.45 5,771,029 449,800 58.0
12/12/2022
6.45
 33,161,800 6.51 6.88 6.45 4,131,852 444,800 38.7
09/12/2022
6.51
 20,269,000 6.64 6.76 6.48 422,700 128,600 3.1
08/12/2022
6.64
 24,590,500 6.42 6.82 6.54 411,500 14,500 4.3
07/12/2022
6.42
 23,958,800 6.45 6.67 6.33 5,012,900 92,900 51.4
06/12/2022
6.45
 44,839,100 6.91 7.07 6.45 353,200 271,200 0.9
05/12/2022
6.91
 52,088,700 6.88 7.25 6.67 1,554,969 1,590,200 -0.4
02/12/2022
6.88
 27,208,700 6.54 6.88 6.42 715,900 153,800 6.3
01/12/2022
6.54
 54,015,600 6.21 6.64 6.24 913,300 218,600 7.4
30/11/2022
6.21
 24,228,300 6.24 6.30 6.15 1,276,000 1,850,800 -5.8
29/11/2022
6.24
 18,841,800 6.11 6.30 6.07 2,142,200 164,740 20.1
28/11/2022
6.11
 14,842,500 5.72 6.11 5.82 573,690 149,812 4.2
25/11/2022
5.72
 8,582,800 5.45 5.72 5.51 140,100 102,400 0.4
24/11/2022
5.45
 8,071,000 5.54 5.56 5.33 219,520 375,471 -1.4
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 5.56 5.77 5.54 84,045 417,600 -3.0
22/11/2022
5.56
 15,178,300 5.56 5.74 5.45 204,200 305,600 -1.1
21/11/2022
5.56
 11,613,300 5.40 5.61 5.40 477,600 6,500 4.9
18/11/2022
5.40
 14,928,000 5.34 5.45 5.16 331,600 309,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |