Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.55
0.10
(0.96%)
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)
12/08/2021
12.49
 15,134,478 12.54 12.66 12.36 0 0 0
11/08/2021
12.54
 15,469,094 12.79 12.84 12.54 0 0 0
10/08/2021
12.75
 28,369,994 12.58 12.84 12.49 0 0 0
09/08/2021
12.58
 15,421,864 12.45 12.62 12.32 0 0 0
06/08/2021
12.54
 23,978,909 12.49 12.62 12.19 0 0 0
05/08/2021
12.45
 36,913,810 11.89 12.58 11.80 0 0 0
04/08/2021
11.84
 13,563,611 11.93 12.02 11.80 0 0 0
03/08/2021
11.89
 10,530,112 11.84 11.97 11.71 0 0 0
02/08/2021
11.80
 10,372,830 12.02 12.15 11.80 0 0 0
30/07/2021
12.02
 17,474,815 11.76 12.06 11.71 0 0 0
29/07/2021
11.71
 9,107,536 11.58 12.02 11.58 0 0 0
28/07/2021
11.63
 7,394,904 11.45 11.67 11.45 0 0 0
27/07/2021
11.58
 7,127,446 11.41 11.71 11.41 0 0 0
26/07/2021
11.41
 7,750,519 11.24 11.45 11.15 0 0 0
23/07/2021
11.41
 10,152,868 11.76 11.84 11.41 0 0 0
22/07/2021
11.76
 8,064,047 11.54 11.80 11.50 0 0 0
21/07/2021
11.54
 7,659,374 11.28 12.10 11.28 0 0 0
20/07/2021
11.71
 11,754,712 10.59 11.71 10.59 0 0 0
19/07/2021
11.07
 19,096,136 12.06 12.10 11.07 0 0 0
16/07/2021
12.15
 30,045,935 11.80 12.79 11.80 0 0 0
15/07/2021
11.80
 27,359,969 10.76 11.80 10.59 0 0 0
14/07/2021
10.76
 17,245,281 10.50 10.81 10.29 0 0 0
13/07/2021
10.50
 21,975,443 10.29 10.76 10.07 0 0 0
12/07/2021
10.24
 41,657,704 11.24 11.45 10.16 0 0 0
09/07/2021
11.24
 21,871,847 12.15 12.41 11.20 0 0 0
08/07/2021
12.15
 22,746,934 12.84 12.88 12.15 0 0 0
07/07/2021
12.84
 34,134,483 12.75 14.05 12.36 0 0 0
06/07/2021
12.92
 38,655,555 12.97 13.44 12.88 0 0 0
05/07/2021
12.97
 35,829,343 12.54 12.97 12.45 0 0 0
02/07/2021
12.54
 29,496,567 12.32 12.54 12.28 0 0 0
01/07/2021
12.28
 19,107,488 12.32 12.45 12.15 0 0 0
30/06/2021
12.41
 17,581,057 12.32 12.49 12.10 0 0 0
29/06/2021
12.32
 35,425,532 12.10 12.45 12.10 0 0 0
28/06/2021
12.10
 34,958,907 11.76 12.23 11.76 0 0 0
25/06/2021
11.71
 15,032,564 11.67 11.71 11.54 0 0 0
24/06/2021
11.67
 12,661,541 11.67 11.76 11.54 0 0 0
23/06/2021
11.63
 15,808,852 11.80 11.89 11.63 0 0 0
22/06/2021
11.76
 21,162,101 11.67 12.66 11.63 0 0 0
21/06/2021
11.63
 18,229,102 11.89 12.02 11.50 0 0 0
18/06/2021
11.89
 16,675,785 11.76 12.19 11.76 0 0 0
17/06/2021
11.76
 30,617,848 11.67 11.80 11.24 0 0 0
16/06/2021
11.67
 43,589,427 12.10 12.66 11.67 0 0 0
15/06/2021
12.10
 31,348,272 12.75 12.75 12.10 0 0 0
14/06/2021
12.62
 19,661,123 12.88 13.05 12.58 0 0 0
11/06/2021
12.88
 23,631,733 12.75 14.00 12.75 0 0 0
10/06/2021
12.75
 18,315,795 13.53 13.62 12.75 0 0 0
09/06/2021
13.53
 29,915,625 12.41 13.57 11.89 0 0 0
08/06/2021
12.54
 53,639,560 14.09 14.09 11.67 0 0 0
07/06/2021
12.97
 36,065,428 14.05 14.05 12.97 0 0 0
04/06/2021
14.05
 36,472,895 14.00 14.26 13.62 0 0 0
03/06/2021
14.00
 51,622,880 13.44 14.13 13.44 0 0 0
02/06/2021
13.44
 26,046,838 13.40 13.49 13.01 0 0 0
01/06/2021
13.40
 30,575,141 14.44 14.44 13.10 0 0 0
31/05/2021
13.14
 40,919,609 13.05 13.36 12.92 0 0 0
28/05/2021
13.05
 44,350,395 12.88 13.40 12.62 0 0 0
27/05/2021
12.75
 22,301,945 13.01 13.10 12.66 0 0 0
26/05/2021
12.97
 39,394,747 12.66 13.14 12.62 0 0 0
25/05/2021
12.71
 17,544,026 12.62 12.71 12.41 0 0 0
24/05/2021
12.62
 18,250,774 12.75 12.75 12.28 0 0 0
21/05/2021
12.58
 27,588,979 12.54 12.92 12.41 0 0 0
20/05/2021
12.54
 14,644,144 12.62 12.75 12.54 0 0 0
19/05/2021
12.71
 26,023,306 12.62 12.75 12.36 0 0 0
18/05/2021
12.66
 24,267,707 12.71 12.84 12.15 0 0 0
17/05/2021
12.84
 40,155,841 12.36 13.49 12.23 0 0 0
14/05/2021
12.36
 42,055,833 11.37 12.36 11.24 0 0 0
13/05/2021
11.24
 28,471,876 10.24 11.24 10.24 0 0 0
12/05/2021
10.24
 17,572,312 10.16 10.29 9.94 0 0 0
11/05/2021
10.16
 18,388,718 10.37 10.55 10.07 0 0 0
10/05/2021
10.37
 14,043,463 10.59 10.72 10.29 0 0 0
07/05/2021
10.59
 21,936,466 10.63 10.63 9.94 0 0 0
06/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/05/2021
10.59
 17,944,423 11.41 11.41 10.55 0 0 0
05/05/2021
10.37
 18,581,507 10.53 10.53 10.22 0 0 0
04/05/2021
10.33
 14,028,858 10.61 10.69 10.33 0 0 0
29/04/2021
10.77
 14,636,258 10.73 10.77 10.61 0 0 0
28/04/2021
10.77
 16,572,098 10.73 10.85 10.53 0 0 0
27/04/2021
10.69
 13,579,639 10.65 10.69 10.45 0 0 0
26/04/2021
10.65
 21,031,570 10.61 10.96 10.30 0 0 0
23/04/2021
10.61
 16,729,333 10.81 10.85 10.18 0 0 0
22/04/2021
10.88
 29,907,134 10.81 11.08 10.69 0 0 0
20/04/2021
10.81
 30,448,073 10.65 10.81 10.49 0 0 0
19/04/2021
10.53
 29,846,414 10.18 10.53 10.10 0 0 0
16/04/2021
10.14
 22,365,826 10.22 10.37 9.63 0 0 0
15/04/2021
10.22
 20,874,981 10.18 10.37 9.98 0 0 0
14/04/2021
10.10
 17,679,769 9.98 10.14 9.94 0 0 0
13/04/2021
9.98
 28,573,210 9.98 10.26 9.90 0 0 0
12/04/2021
9.98
 13,120,767 9.98 10.02 9.86 0 0 0
09/04/2021
9.94
 23,788,408 9.90 9.98 9.71 0 0 0
08/04/2021
9.90
 18,081,268 9.82 9.98 9.75 0 0 0
07/04/2021
9.82
 12,985,734 9.75 9.86 9.75 0 0 0
06/04/2021
9.75
 24,993,925 9.55 9.82 9.08 0 0 0
05/04/2021
9.55
 14,666,101 10.49 10.57 9.55 0 0 0
02/04/2021
10.61
 46,525,842 10.57 11.20 10.30 0 0 0
01/04/2021
10.61
 30,000,413 10.10 10.92 9.55 0 0 0
31/03/2021
10.10
 59,684,975 9.23 10.14 8.84 0 0 0
30/03/2021
9.23
 44,819,732 8.37 9.23 8.37 0 0 0
29/03/2021
8.41
 55,783,478 7.66 8.41 7.66 0 0 0
26/03/2021
7.66
 79,872,908 6.99 7.66 6.72 0 0 0
25/03/2021
6.99
 12,543,927 7.07 7.19 6.99 0 0 0
24/03/2021
7.07
 25,709,476 7.35 7.39 6.88 0 0 0
23/03/2021
7.39
 36,743,175 7.54 7.78 7.19 0 0 0

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