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)
25/10/2022
5.64
 14,197,100 5.34 5.64 5.15 0 0 0
24/10/2022
5.29
 11,779,800 5.56 5.72 5.27 0 0 0
21/10/2022
5.48
 12,312,500 5.82 5.93 5.42 0 0 0
20/10/2022
5.80
 7,302,300 5.90 6.01 5.80 0 0 0
19/10/2022
5.96
 6,804,900 6.12 6.12 5.90 0 0 0
18/10/2022
6.01
 9,331,000 6.31 6.36 5.99 0 0 0
17/10/2022
6.15
 14,466,400 5.88 6.20 5.80 0 0 0
14/10/2022
5.88
 14,546,400 5.69 5.88 5.66 0 0 0
13/10/2022
5.50
 10,303,200 5.45 5.58 5.40 0 0 0
12/10/2022
5.37
 19,543,100 4.89 5.37 4.89 0 0 0
11/10/2022
5.02
 14,325,600 5.29 5.37 5.02 0 0 0
10/10/2022
5.40
 12,949,100 5.37 5.56 5.19 0 0 0
07/10/2022
5.53
 15,297,700 5.64 5.77 5.50 0 0 0
06/10/2022
5.88
 6,647,600 6.28 6.31 5.85 0 0 0
05/10/2022
6.25
 6,745,700 6.25 6.36 6.23 0 0 0
04/10/2022
6.15
 6,492,400 6.52 6.52 6.15 0 0 0
03/10/2022
6.36
 8,923,400 6.65 6.71 6.36 0 0 0
30/09/2022
6.65
 6,963,700 6.65 6.71 6.49 0 0 0
29/09/2022
6.63
 5,441,100 6.79 6.84 6.63 0 0 0
28/09/2022
6.68
 5,241,200 6.73 6.84 6.63 0 0 0
27/09/2022
6.81
 7,972,000 6.65 6.87 6.60 0 0 0
26/09/2022
6.63
 12,156,200 6.89 6.89 6.55 0 0 0
23/09/2022
7.00
 6,004,000 7.13 7.19 7.00 0 0 0
22/09/2022
7.13
 6,574,500 7.00 7.19 7.00 0 0 0
21/09/2022
7.11
 4,196,900 7.11 7.16 7.05 0 0 0
20/09/2022
7.16
 7,566,200 7.08 7.19 6.95 0 0 0
19/09/2022
6.95
 11,693,800 7.32 7.37 6.95 0 0 0
16/09/2022
7.32
 8,206,300 7.53 7.59 7.27 0 0 0
15/09/2022
7.53
 5,055,800 7.62 7.64 7.53 0 0 0
14/09/2022
7.56
 8,398,700 7.48 7.62 7.48 0 0 0
13/09/2022
7.70
 6,135,800 7.62 7.70 7.59 0 0 0
12/09/2022
7.62
 5,490,400 7.70 7.78 7.62 0 0 0
09/09/2022
7.64
 8,023,800 7.62 7.64 7.43 0 0 0
08/09/2022
7.48
 15,133,300 7.91 7.96 7.48 0 0 0
07/09/2022
7.83
 17,594,300 8.31 8.31 7.83 0 0 0
06/09/2022
8.28
 9,125,500 8.28 8.39 8.23 0 0 0
05/09/2022
8.26
 5,291,800 8.34 8.34 8.26 0 0 0
31/08/2022
8.34
 9,715,900 8.20 8.34 8.20 0 0 0
30/08/2022
8.23
 7,713,600 8.31 8.42 8.23 0 0 0
29/08/2022
8.26
 19,244,800 8.20 8.31 8.07 0 0 0
26/08/2022
8.39
 13,321,900 8.58 8.63 8.36 0 0 0
25/08/2022
8.52
 14,522,100 8.42 8.52 8.36 0 0 0
24/08/2022
8.36
 13,081,600 8.39 8.47 8.36 0 0 0
23/08/2022
8.39
 10,067,700 8.26 8.42 8.23 0 0 0
22/08/2022
8.31
 11,640,000 8.23 8.39 8.18 0 0 0
19/08/2022
8.26
 10,229,100 8.28 8.36 8.23 0 0 0
18/08/2022
8.28
 13,770,400 8.28 8.42 8.26 0 0 0
17/08/2022
8.34
 12,712,500 8.44 8.52 8.34 0 0 0
16/08/2022
8.44
 12,612,400 8.55 8.68 8.42 0 0 0
15/08/2022
8.50
 46,250,900 7.99 8.50 7.96 0 0 0
12/08/2022
7.96
 7,233,900 7.88 7.99 7.86 0 0 0
11/08/2022
7.91
 13,812,200 8.10 8.12 7.88 0 0 0
10/08/2022
8.02
 8,625,200 8.10 8.12 8.02 0 0 0
09/08/2022
8.12
 14,138,800 8.15 8.18 8.04 0 0 0
08/08/2022
8.10
 11,527,500 8.12 8.23 8.04 0 0 0
05/08/2022
8.10
 12,959,500 8.07 8.15 7.99 0 0 0
04/08/2022
8.12
 15,277,400 8.28 8.34 8.10 0 0 0
03/08/2022
8.15
 15,289,900 8.04 8.26 8.02 0 0 0
02/08/2022
8.07
 16,272,900 8.07 8.26 8.02 0 0 0
01/08/2022
8.04
 21,057,000 7.88 8.10 7.83 0 0 0
29/07/2022
7.83
 11,215,900 7.94 7.96 7.80 0 0 0
28/07/2022
7.86
 15,772,000 7.80 7.94 7.75 0 0 0
27/07/2022
7.64
 6,067,200 7.51 7.72 7.51 0 0 0
26/07/2022
7.53
 6,259,700 7.59 7.64 7.53 0 0 0
25/07/2022
7.56
 8,551,900 7.67 7.72 7.51 0 0 0
22/07/2022
7.67
 14,386,200 7.86 7.99 7.67 0 0 0
21/07/2022
7.83
 11,236,500 7.86 7.99 7.80 0 0 0
20/07/2022
7.91
 17,291,700 7.88 8.04 7.83 0 0 0
19/07/2022
7.78
 9,304,100 7.72 7.83 7.59 0 0 0
18/07/2022
7.70
 15,924,100 7.88 7.96 7.70 0 0 0
15/07/2022
7.83
 12,997,800 7.83 8.15 7.78 0 0 0
14/07/2022
7.78
 11,649,800 7.86 8.07 7.78 0 0 0
13/07/2022
7.80
 36,088,400 7.29 7.80 7.29 0 0 0
12/07/2022
7.29
 3,989,600 7.19 7.29 7.11 0 0 0
11/07/2022
7.13
 4,293,000 7.24 7.27 7.03 0 0 0
08/07/2022
7.27
 3,333,500 7.32 7.32 7.21 0 0 0
07/07/2022
7.19
 3,100,700 7.21 7.32 7.11 0 0 0
06/07/2022
7.13
 5,692,500 7.32 7.43 7.13 0 0 0
05/07/2022
7.37
 8,623,000 7.27 7.56 7.27 0 0 0
04/07/2022
7.27
 4,560,200 7.27 7.37 7.21 0 0 0
01/07/2022
7.19
 6,059,200 7.21 7.27 6.92 0 0 0
30/06/2022
7.21
 5,105,900 7.48 7.56 7.21 0 0 0
29/06/2022
7.48
 5,259,600 7.45 7.62 7.43 0 0 0
28/06/2022
7.56
 8,319,300 7.29 7.70 7.24 0 0 0
27/06/2022
7.29
 3,735,300 7.27 7.37 7.24 0 0 0
24/06/2022
7.21
 3,883,200 7.27 7.37 7.21 0 0 0
23/06/2022
7.24
 3,189,200 7.08 7.27 7.05 0 0 0
22/06/2022
7.05
 5,018,600 7.11 7.29 6.92 0 0 0
21/06/2022
6.89
 3,529,600 7.03 7.16 6.87 0 0 0
20/06/2022
7.13
 14,402,600 6.84 7.24 6.84 0 0 0
17/06/2022
6.92
 12,971,900 6.95 7.00 6.63 0 0 0
16/06/2022
7.11
 3,930,400 7.21 7.27 7.11 0 0 0
15/06/2022
7.08
 5,420,200 7.29 7.37 6.87 0 0 0
14/06/2022
7.27
 5,758,900 7.11 7.43 7.05 0 0 0
13/06/2022
7.21
 9,650,800 7.37 7.53 7.21 0 0 0
10/06/2022
7.64
 6,049,400 7.72 7.91 7.64 0 0 0
09/06/2022
7.83
 3,911,900 7.86 7.96 7.78 0 0 0
08/06/2022
7.80
 8,126,100 7.40 7.80 7.35 0 0 0
07/06/2022
7.29
 9,427,800 7.51 7.51 7.16 0 0 0
06/06/2022
7.51
 6,839,700 7.64 7.75 7.51 0 0 0

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