Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.60
0.15
(1.44%)
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)
22/03/2021
7.54
 24,949,166 7.70 7.90 7.54 0 0 0
19/03/2021
7.70
 30,978,861 7.66 7.74 7.43 0 0 0
18/03/2021
7.66
 62,469,485 7.39 7.90 7.39 0 0 0
17/03/2021
7.43
 44,962,920 7.27 7.47 7.27 0 0 0
16/03/2021
7.35
 63,266,470 6.99 7.39 6.88 0 0 0
15/03/2021
6.99
 41,315,736 6.99 7.23 6.96 0 0 0
12/03/2021
6.96
 49,120,093 6.80 7.03 6.72 0 0 0
11/03/2021
6.80
 58,166,354 6.48 6.84 6.41 0 0 0
10/03/2021
6.41
 28,895,282 6.17 6.41 6.13 0 0 0
09/03/2021
6.17
 15,176,186 6.25 6.25 6.13 0 0 0
08/03/2021
6.21
 16,097,297 6.25 6.33 6.21 0 0 0
05/03/2021
6.21
 20,150,449 6.21 6.29 6.09 0 0 0
04/03/2021
6.21
 26,952,009 6.33 6.37 6.13 0 0 0
03/03/2021
6.33
 18,926,418 6.33 6.37 6.25 0 0 0
02/03/2021
6.33
 23,396,396 6.41 6.48 6.29 0 0 0
01/03/2021
6.37
 25,488,809 6.25 6.37 6.21 0 0 0
26/02/2021
6.25
 28,661,982 6.21 6.25 6.09 0 0 0
25/02/2021
6.25
 24,986,950 6.29 6.37 6.13 0 0 0
24/02/2021
6.29
 23,352,954 6.41 6.48 6.17 0 0 0
23/02/2021
6.41
 31,073,880 6.17 6.41 6.17 0 0 0
22/02/2021
6.17
 16,462,663 6.29 6.33 6.17 0 0 0
19/02/2021
6.25
 21,635,265 6.17 6.33 6.09 0 0 0
18/02/2021
6.21
 19,041,857 6.41 6.41 6.17 0 0 0
17/02/2021
6.33
 19,511,714 6.13 6.33 6.13 0 0 0
09/02/2021
6.09
 12,574,612 5.89 6.17 5.82 0 0 0
08/02/2021
5.93
 25,766,919 6.29 6.41 5.82 0 0 0
05/02/2021
6.33
 29,418,304 6.05 6.33 5.97 0 0 0
04/02/2021
6.05
 15,714,340 6.13 6.17 5.93 0 0 0
03/02/2021
6.09
 26,159,418 5.78 6.21 5.78 0 0 0
02/02/2021
5.78
 31,635,547 5.23 5.82 5.19 0 0 0
01/02/2021
5.30
 19,798,552 5.70 5.82 5.30 0 0 0
29/01/2021
5.74
 32,327,338 4.99 5.85 4.99 0 0 0
28/01/2021
5.54
 24,833,988 6.05 6.09 5.54 0 0 0
27/01/2021
6.13
 23,195,032 6.44 6.48 6.05 0 0 0
26/01/2021
6.44
 44,996,014 6.56 6.60 5.97 0 0 0
25/01/2021
6.56
 24,078,933 6.84 6.84 6.56 0 0 0
22/01/2021
6.84
 22,669,983 6.99 7.03 6.76 0 0 0
21/01/2021
6.99
 22,062,662 6.96 7.11 6.80 0 0 0
20/01/2021
6.96
 43,360,480 6.68 6.99 6.05 0 0 0
19/01/2021
6.64
 53,114,820 7.31 7.35 6.60 0 0 0
18/01/2021
7.31
 37,508,242 7.66 7.66 7.27 0 0 0
15/01/2021
7.54
 59,202,831 7.54 7.70 7.47 0 0 0
14/01/2021
7.51
 24,754,125 7.54 7.66 7.43 0 0 0
13/01/2021
7.51
 65,766,878 7.47 7.78 7.27 0 0 0
12/01/2021
7.39
 34,680,454 7.43 7.47 7.19 0 0 0
11/01/2021
7.39
 23,357,720 7.51 7.62 7.39 0 0 0
08/01/2021
7.51
 28,633,638 7.51 7.66 7.43 0 0 0
07/01/2021
7.54
 43,454,672 6.99 7.62 6.99 0 0 0
06/01/2021
6.99
 19,359,438 6.96 7.15 6.92 0 0 0
05/01/2021
6.96
 22,063,855 6.76 7.19 6.72 0 0 0
04/01/2021
6.76
 12,479,042 6.72 6.80 6.68 0 0 0
31/12/2020
6.68
 6,346,863 6.68 6.80 6.68 0 0 0
30/12/2020
6.68
 10,063,435 6.76 6.84 6.64 0 0 0
29/12/2020
6.76
 7,765,160 6.84 6.88 6.68 0 0 0
28/12/2020
6.84
 6,659,712 6.84 7.07 6.76 0 0 0
25/12/2020
6.84
 8,822,774 6.80 6.92 6.72 0 0 0
24/12/2020
6.80
 9,255,014 6.99 7.07 6.68 0 0 0
23/12/2020
7.07
 10,941,030 7.15 7.15 6.88 0 0 0
22/12/2020
7.15
 14,807,237 6.99 7.27 6.99 0 0 0
21/12/2020
7.03
 12,695,804 6.80 7.07 6.80 0 0 0
18/12/2020
6.80
 5,043,178 6.72 6.84 6.72 0 0 0
17/12/2020
6.72
 8,406,219 6.76 6.88 6.68 0 0 0
16/12/2020
6.72
 6,660,662 6.68 6.80 6.68 0 0 0
15/12/2020
6.68
 6,976,311 6.76 6.84 6.68 0 0 0
14/12/2020
6.76
 9,006,160 6.80 6.84 6.72 0 0 0
11/12/2020
6.80
 6,168,645 6.72 6.84 6.68 0 0 0
10/12/2020
6.72
 5,319,840 6.84 6.88 6.72 0 0 0
09/12/2020
6.84
 6,355,602 6.92 6.96 6.84 0 0 0
08/12/2020
6.88
 18,041,591 6.72 6.99 6.72 0 0 0
07/12/2020
6.72
 7,557,828 6.68 6.76 6.64 0 0 0
04/12/2020
6.68
 7,673,945 6.80 6.80 6.68 0 0 0
03/12/2020
6.80
 4,729,010 6.88 6.88 6.76 0 0 0
02/12/2020
6.84
 9,787,558 6.80 6.92 6.76 0 0 0
01/12/2020
6.80
 20,348,126 6.60 6.92 6.52 0 0 0
30/11/2020
6.68
 3,500,455 6.68 6.72 6.60 0 0 0
27/11/2020
6.68
 2,582,349 6.72 6.72 6.64 0 0 0
26/11/2020
6.72
 3,815,440 6.72 6.80 6.64 0 0 0
25/11/2020
6.72
 8,716,895 6.64 6.80 6.52 0 0 0
24/11/2020
6.64
 4,970,441 6.68 6.68 6.48 0 0 0
23/11/2020
6.68
 2,740,889 6.72 6.72 6.64 0 0 0
20/11/2020
6.72
 2,413,135 6.76 6.80 6.68 0 0 0
19/11/2020
6.72
 3,476,660 6.80 6.80 6.64 0 0 0
18/11/2020
6.80
 3,217,101 6.80 6.80 6.68 0 0 0
17/11/2020
6.80
 3,653,250 6.68 6.80 6.64 0 0 0
16/11/2020
6.68
 2,902,673 6.80 6.84 6.64 0 0 0
13/11/2020
6.80
 3,705,768 6.88 6.88 6.72 0 0 0
12/11/2020
6.88
 3,560,797 6.68 6.88 6.60 0 0 0
11/11/2020
6.68
 2,426,740 6.64 6.72 6.56 0 0 0
10/11/2020
6.68
 3,548,253 6.68 6.88 6.64 0 0 0
09/11/2020
6.68
 7,667,962 6.33 6.68 6.29 0 0 0
06/11/2020
6.33
 3,304,476 6.21 6.33 6.17 0 0 0
05/11/2020
6.21
 2,194,902 6.25 6.29 6.17 0 0 0
04/11/2020
6.29
 2,195,894 6.21 6.29 6.17 0 0 0
03/11/2020
6.21
 2,058,712 6.17 6.21 6.13 0 0 0
02/11/2020
6.13
 1,636,433 6.09 6.13 6.01 0 0 0
30/10/2020
6.05
 1,458,723 5.97 6.09 5.89 0 0 0
29/10/2020
5.93
 2,798,096 5.89 6.05 5.82 0 0 0
28/10/2020
5.89
 4,077,089 6.13 6.17 5.89 0 0 0
27/10/2020
6.17
 2,653,094 6.25 6.29 6.17 0 0 0
26/10/2020
6.25
 3,341,535 6.37 6.44 6.25 0 0 0

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