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)
03/06/2022
7.72
 4,566,700 7.80 7.86 7.64 0 0 0
02/06/2022
7.80
 5,684,300 7.96 8.04 7.80 0 0 0
01/06/2022
7.94
 4,711,500 7.94 8.12 7.91 0 0 0
31/05/2022
7.91
 8,480,500 8.04 8.10 7.91 0 0 0
30/05/2022
8.10
 9,099,700 8.18 8.20 8.07 0 0 0
27/05/2022
8.12
 8,113,500 8.10 8.18 8.02 0 0 0
26/05/2022
8.07
 7,210,100 8.23 8.28 8.04 0 0 0
25/05/2022
8.12
 12,425,500 7.72 8.15 7.72 0 0 0
24/05/2022
7.70
 11,817,800 7.64 7.83 7.37 0 0 0
23/05/2022
7.75
 10,002,600 7.96 8.15 7.48 0 0 0
20/05/2022
7.88
 12,657,800 7.75 7.91 7.64 0 0 0
19/05/2022
7.72
 18,992,600 7.43 7.86 7.32 0 0 0
18/05/2022
7.43
 6,464,200 7.19 7.43 7.05 0 0 0
17/05/2022
6.95
 11,063,300 6.31 6.95 6.31 0 0 0
16/05/2022
6.49
 13,082,500 6.95 7.21 6.49 0 0 0
13/05/2022
6.84
 16,984,900 7.32 7.32 6.81 0 0 0
12/05/2022
7.32
 11,900,700 7.75 7.83 7.29 0 0 0
11/05/2022
7.83
 5,278,600 7.94 8.02 7.78 0 0 0
10/05/2022
7.86
 10,894,600 7.48 7.88 7.43 0 0 0
09/05/2022
7.75
 15,576,800 8.34 8.34 7.72 0 0 0
06/05/2022
8.28
 5,803,400 8.63 8.76 8.28 0 0 0
05/05/2022
8.82
 5,086,600 9.14 9.14 8.74 0 0 0
04/05/2022
8.92
 8,614,400 8.84 9.14 8.76 0 0 0
29/04/2022
8.71
 7,934,600 8.71 8.87 8.63 0 0 0
28/04/2022
8.66
 4,084,700 8.74 8.90 8.63 0 0 0
27/04/2022
8.66
 7,815,200 8.55 8.74 8.39 0 0 0
26/04/2022
8.44
 12,450,900 8.07 8.50 7.88 0 0 0
25/04/2022
8.26
 9,262,200 8.87 9.03 8.26 0 0 0
22/04/2022
8.76
 10,898,300 8.84 9.00 8.58 0 0 0
21/04/2022
8.66
 19,085,000 8.82 9.24 8.42 0 0 0
20/04/2022
9.03
 8,241,200 9.62 9.86 9.03 0 0 0
19/04/2022
9.70
 8,090,000 10.31 10.39 9.70 0 0 0
18/04/2022
10.39
 9,371,500 10.37 10.47 9.89 0 0 0
15/04/2022
10.39
 5,247,600 10.53 10.66 10.39 0 0 0
14/04/2022
10.50
 6,332,900 10.58 10.77 10.50 0 0 0
13/04/2022
10.47
 6,053,500 10.23 10.47 10.13 0 0 0
12/04/2022
10.15
 9,283,100 10.71 10.79 10.15 0 0 0
08/04/2022
10.69
 18,300,100 10.95 11.09 10.69 0 0 0
07/04/2022
11.04
 11,287,000 11.28 11.41 11.01 0 0 0
06/04/2022
11.41
 17,364,200 11.22 11.49 10.90 0 0 0
05/04/2022
11.38
 8,153,300 11.49 11.60 11.38 0 0 0
04/04/2022
11.60
 13,831,400 11.76 11.92 11.60 0 0 0
01/04/2022
11.81
 10,566,600 11.28 11.86 11.28 0 0 0
31/03/2022
11.44
 5,595,600 11.60 11.65 11.36 0 0 0
30/03/2022
11.62
 7,597,100 11.49 11.73 11.36 0 0 0
29/03/2022
11.57
 6,999,800 11.49 11.76 11.44 0 0 0
28/03/2022
11.44
 8,568,600 11.76 11.76 11.41 0 0 0
25/03/2022
11.76
 4,405,000 11.81 11.84 11.68 0 0 0
24/03/2022
11.76
 5,256,700 11.73 11.86 11.68 0 0 0
23/03/2022
11.73
 8,460,700 11.81 12.02 11.73 0 0 0
22/03/2022
11.78
 14,178,100 11.81 11.89 11.76 0 0 0
21/03/2022
11.84
 9,584,100 11.60 11.84 11.57 0 0 0
18/03/2022
11.57
 10,855,600 11.81 11.94 11.57 0 0 0
17/03/2022
11.81
 11,222,400 11.60 11.81 11.60 0 0 0
16/03/2022
11.62
 5,092,100 11.62 11.73 11.52 0 0 0
15/03/2022
11.60
 10,352,500 11.78 11.86 11.60 0 0 0
14/03/2022
11.68
 21,650,700 11.33 11.73 11.22 0 0 0
11/03/2022
11.25
 8,088,200 11.30 11.41 11.20 0 0 0
10/03/2022
11.25
 6,180,400 11.38 11.49 11.25 0 0 0
09/03/2022
11.22
 9,773,200 11.30 11.30 11.06 0 0 0
08/03/2022
11.20
 13,867,200 11.12 11.46 11.09 0 0 0
07/03/2022
11.25
 11,834,200 11.25 11.36 11.22 0 0 0
04/03/2022
11.41
 6,219,500 11.38 11.62 11.33 0 0 0
03/03/2022
11.28
 6,319,000 11.30 11.41 11.22 0 0 0
02/03/2022
11.22
 14,650,200 11.41 11.46 11.17 0 0 0
01/03/2022
11.49
 9,618,000 11.57 11.62 11.46 0 0 0
28/02/2022
11.57
 5,275,500 11.68 11.70 11.57 0 0 0
25/02/2022
11.65
 7,373,200 11.76 11.86 11.65 0 0 0
24/02/2022
11.60
 12,071,800 11.81 11.92 11.38 0 0 0
23/02/2022
11.81
 10,010,300 11.86 12.05 11.81 0 0 0
22/02/2022
11.78
 9,531,900 11.76 11.97 11.65 0 0 0
21/02/2022
11.92
 10,414,500 11.86 12.02 11.78 0 0 0
18/02/2022
11.92
 9,016,600 12.00 12.05 11.92 0 0 0
17/02/2022
12.02
 4,697,000 12.02 12.21 12.02 0 0 0
16/02/2022
12.08
 9,397,700 12.10 12.21 12.00 0 0 0
15/02/2022
12.05
 12,320,200 11.81 12.18 11.78 0 0 0
14/02/2022
11.76
 19,137,600 12.29 12.45 11.76 0 0 0
11/02/2022
12.61
 9,905,100 12.56 12.66 12.50 0 0 0
10/02/2022
12.61
 13,070,400 12.75 12.85 12.61 0 0 0
09/02/2022
12.88
 29,219,200 12.40 12.93 12.26 0 0 0
08/02/2022
12.40
 11,047,800 12.24 12.42 12.18 0 0 0
07/02/2022
12.34
 12,971,600 12.18 12.40 12.02 0 0 0
28/01/2022
12.02
 10,430,600 11.70 12.02 11.70 0 0 0
27/01/2022
11.70
 8,719,100 11.92 12.24 11.70 0 0 0
26/01/2022
11.86
 15,516,500 11.54 11.89 11.49 0 0 0
25/01/2022
11.44
 10,558,300 11.04 11.44 10.95 0 0 0
24/01/2022
11.01
 10,341,700 11.01 11.33 10.98 0 0 0
21/01/2022
11.01
 7,067,000 11.20 11.38 11.01 0 0 0
20/01/2022
11.01
 7,644,600 10.58 11.01 10.45 0 0 0
19/01/2022
11.12
 3,610,300 11.22 11.38 11.09 0 0 0
18/01/2022
11.01
 8,178,700 11.44 11.70 11.01 0 0 0
17/01/2022
11.76
 13,097,300 12.00 12.05 11.52 0 0 0
14/01/2022
12.02
 13,045,700 11.54 12.02 11.54 0 0 0
13/01/2022
11.89
 18,076,100 11.86 12.24 11.73 0 0 0
12/01/2022
11.86
 20,379,700 11.28 11.86 11.12 0 0 0
11/01/2022
11.25
 10,186,100 11.49 11.60 11.25 0 0 0
10/01/2022
11.38
 8,808,000 11.86 12.00 11.38 0 0 0
07/01/2022
11.81
 10,968,100 12.00 12.02 11.73 0 0 0
06/01/2022
12.02
 17,611,400 11.76 12.02 11.60 0 0 0
05/01/2022
11.76
 9,735,600 12.08 12.10 11.76 0 0 0

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