Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.45
0
(0%)
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)
04/01/2022
12.02
 12,284,800 12.02 12.18 11.94 0 0 0
31/12/2021
11.92
 11,470,000 11.54 11.92 11.52 0 0 0
30/12/2021
11.44
 8,897,000 11.54 11.57 11.44 0 0 0
29/12/2021
11.49
 6,901,500 11.62 11.68 11.49 0 0 0
28/12/2021
11.49
 10,031,000 11.54 11.62 11.44 0 0 0
27/12/2021
11.49
 9,167,500 11.76 11.94 11.49 0 0 0
24/12/2021
11.49
 10,433,200 10.79 11.49 10.79 0 0 0
23/12/2021
10.74
 12,232,100 11.12 11.20 10.69 0 0 0
22/12/2021
11.12
 15,727,300 11.52 11.57 11.12 0 0 0
21/12/2021
11.49
 8,089,500 11.68 11.76 11.49 0 0 0
20/12/2021
11.68
 8,405,800 11.81 11.94 11.68 0 0 0
17/12/2021
11.86
 11,440,100 11.92 11.92 11.78 0 0 0
16/12/2021
11.84
 7,452,400 12.08 12.08 11.84 0 0 0
15/12/2021
11.92
 8,265,700 11.94 12.05 11.86 0 0 0
14/12/2021
11.86
 12,892,000 12.10 12.16 11.86 0 0 0
13/12/2021
12.08
 10,769,600 12.24 12.29 12.08 0 0 0
10/12/2021
12.26
 8,233,700 12.29 12.37 12.13 0 0 0
09/12/2021
12.26
 8,167,400 12.18 12.29 12.10 0 0 0
08/12/2021
12.24
 15,451,800 11.92 12.24 11.78 0 0 0
07/12/2021
12.00
 11,061,200 11.81 12.02 11.76 0 0 0
06/12/2021
11.78
 13,085,500 12.24 12.34 11.49 0 0 0
03/12/2021
12.29
 12,000,300 12.58 12.64 12.29 0 0 0
02/12/2021
12.58
 11,147,000 12.69 12.72 12.53 0 0 0
01/12/2021
12.58
 13,484,400 12.56 12.72 12.45 0 0 0
30/11/2021
12.56
 17,708,900 13.09 13.12 12.56 0 0 0
29/11/2021
12.88
 12,502,900 13.04 13.20 12.88 0 0 0
26/11/2021
13.33
 13,093,400 13.36 13.57 13.20 0 0 0
25/11/2021
13.33
 14,796,600 13.57 13.57 13.28 0 0 0
24/11/2021
13.33
 26,119,100 12.83 13.36 12.69 0 0 0
23/11/2021
12.72
 7,819,700 13.09 13.09 12.61 0 0 0
22/11/2021
12.88
 11,320,000 12.58 13.17 12.53 0 0 0
19/11/2021
12.42
 13,161,100 12.40 12.66 12.32 0 0 0
18/11/2021
12.34
 8,739,700 12.64 12.66 12.34 0 0 0
17/11/2021
12.64
 8,082,600 12.66 12.66 12.58 0 0 0
16/11/2021
12.61
 8,287,900 12.56 12.80 12.56 0 0 0
15/11/2021
12.66
 8,563,800 12.56 12.88 12.56 0 0 0
12/11/2021
12.66
 11,500,300 12.72 12.99 12.66 0 0 0
11/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/105 (Volume + 10.50%, Ratio=0.11)
Quyền mua cổ phiếu: 100/28 Giá: 12.5 (Volume + 28%, Ratio=0.28)
11/11/2021
12.72
 22,559,100 13.41 13.41 12.72 0 0 0
10/11/2021
12.58
 45,387,300 12.58 12.79 12.36 0 0 0
09/11/2021
12.58
 31,609,200 13.23 13.27 12.58 0 0 0
08/11/2021
13.40
 18,776,700 13.36 13.51 13.21 0 0 0
05/11/2021
13.62
 45,432,800 13.16 13.62 12.86 0 0 0
04/11/2021
13.18
 44,180,500 12.38 13.18 12.38 0 0 0
03/11/2021
12.38
 19,643,900 12.41 12.54 12.30 0 0 0
02/11/2021
12.36
 18,381,700 12.32 12.49 12.21 0 0 0
01/11/2021
12.32
 18,044,900 12.19 12.32 12.08 0 0 0
29/10/2021
12.08
 17,139,200 11.84 12.08 11.71 0 0 0
28/10/2021
11.80
 14,163,600 11.84 11.91 11.69 0 0 0
27/10/2021
11.78
 12,450,900 11.76 11.87 11.65 0 0 0
26/10/2021
11.71
 19,173,100 11.58 11.87 11.43 0 0 0
25/10/2021
11.65
 18,192,600 11.93 11.93 11.58 0 0 0
22/10/2021
11.93
 12,410,400 11.93 12.06 11.80 0 0 0
21/10/2021
11.89
 10,964,400 12.23 12.23 11.89 0 0 0
20/10/2021
12.23
 13,946,900 12.15 12.28 12.02 0 0 0
19/10/2021
12.10
 12,887,400 11.97 12.32 11.80 0 0 0
18/10/2021
11.93
 15,712,800 12.08 12.10 11.87 0 0 0
15/10/2021
11.91
 29,041,600 12.54 12.54 11.91 0 0 0
14/10/2021
12.54
 22,235,300 12.82 12.88 12.54 0 0 0
13/10/2021
12.97
 22,517,900 13.12 13.12 12.75 0 0 0
12/10/2021
13.05
 38,137,700 13.10 13.16 12.64 0 0 0
11/10/2021
13.10
 50,603,400 12.84 13.10 12.62 0 0 0
08/10/2021
12.19
 0 12.19 12.19 12.19 0 0 0
07/10/2021
12.19
 0 12.19 12.19 12.19 0 0 0
06/10/2021
12.19
 0 12.49 12.19 12.49 0 0 0
05/10/2021
12.49
 44,003,162 12.10 12.54 11.89 0 0 0
04/10/2021
12.19
 27,101,295 11.28 12.19 11.28 0 0 0
01/10/2021
11.28
 13,507,049 11.58 11.63 11.24 0 0 0
30/09/2021
11.50
 10,300,067 11.24 11.67 11.24 0 0 0
29/09/2021
11.24
 12,668,727 11.41 11.45 11.20 0 0 0
28/09/2021
11.41
 13,641,929 11.58 11.58 11.32 0 0 0
27/09/2021
11.58
 17,038,511 11.89 12.06 11.41 0 0 0
24/09/2021
11.67
 20,280,703 11.67 11.84 11.58 0 0 0
23/09/2021
11.58
 11,954,526 11.50 11.63 11.41 0 0 0
22/09/2021
11.45
 13,740,928 11.45 11.58 11.32 0 0 0
21/09/2021
11.45
 16,902,251 11.67 11.67 11.45 0 0 0
20/09/2021
11.67
 14,931,902 11.58 11.84 11.50 0 0 0
17/09/2021
11.58
 14,003,569 11.45 11.67 11.37 0 0 0
16/09/2021
11.28
 10,266,560 11.11 11.45 11.07 0 0 0
15/09/2021
11.07
 10,257,783 11.07 11.11 10.85 0 0 0
14/09/2021
11.07
 12,498,323 11.24 11.32 10.85 0 0 0
13/09/2021
11.20
 13,115,024 11.54 11.54 11.20 0 0 0
10/09/2021
11.37
 11,746,156 11.45 11.58 11.37 0 0 0
09/09/2021
11.41
 12,386,792 11.45 11.54 11.37 0 0 0
08/09/2021
11.45
 14,893,293 11.58 11.71 11.45 0 0 0
07/09/2021
11.50
 15,850,947 11.45 11.76 11.45 0 0 0
06/09/2021
11.45
 21,444,525 11.67 11.80 11.37 0 0 0
01/09/2021
11.63
 12,686,408 11.84 11.89 11.63 0 0 0
31/08/2021
11.89
 15,189,969 11.93 12.06 11.76 0 0 0
30/08/2021
11.89
 12,690,681 12.02 12.10 11.89 0 0 0
27/08/2021
12.06
 12,124,011 12.15 12.15 11.80 0 0 0
26/08/2021
12.19
 28,398,581 12.28 12.66 12.02 0 0 0
25/08/2021
11.89
 8,489,518 11.71 11.89 11.67 0 0 0
24/08/2021
11.67
 11,935,349 11.84 12.02 11.67 0 0 0
23/08/2021
11.84
 16,069,204 12.15 12.32 11.80 0 0 0
20/08/2021
12.28
 32,443,981 12.62 12.66 11.67 0 0 0
19/08/2021
12.62
 21,808,388 12.54 12.71 12.41 0 0 0
18/08/2021
12.71
 11,506,878 12.75 12.79 12.58 0 0 0
17/08/2021
12.75
 29,771,155 12.71 12.92 12.62 0 0 0
16/08/2021
12.66
 26,444,419 12.54 12.71 12.45 0 0 0
13/08/2021
12.54
 17,078,564 12.54 12.75 12.23 0 0 0

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