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)
23/10/2020
6.33
 5,922,666 6.21 6.41 6.17 0 0 0
22/10/2020
6.17
 1,747,171 6.25 6.25 6.13 0 0 0
21/10/2020
6.21
 2,207,565 6.21 6.33 6.21 0 0 0
20/10/2020
6.21
 2,970,848 6.29 6.29 6.17 0 0 0
19/10/2020
6.29
 3,040,412 6.37 6.37 6.25 0 0 0
16/10/2020
6.37
 2,619,180 6.41 6.52 6.33 0 0 0
15/10/2020
6.41
 7,867,141 6.13 6.48 6.13 0 0 0
14/10/2020
6.13
 3,878,529 6.05 6.17 6.01 0 0 0
13/10/2020
6.05
 2,182,126 6.13 6.13 6.01 0 0 0
12/10/2020
6.09
 2,901,515 6.13 6.25 6.05 0 0 0
09/10/2020
6.13
 3,679,946 6.05 6.17 6.05 0 0 0
08/10/2020
6.05
 2,374,324 6.09 6.09 5.97 0 0 0
07/10/2020
6.05
 3,642,188 6.05 6.17 6.01 0 0 0
06/10/2020
6.05
 2,906,371 6.17 6.17 6.05 0 0 0
05/10/2020
6.13
 2,327,247 6.05 6.25 6.05 0 0 0
02/10/2020
6.05
 5,375,873 6.05 6.17 5.93 0 0 0
01/10/2020
6.05
 2,220,008 6.05 6.09 6.01 0 0 0
30/09/2020
6.05
 2,039,515 5.97 6.05 5.93 0 0 0
29/09/2020
5.97
 3,785,398 6.13 6.21 5.97 0 0 0
28/09/2020
6.13
 2,913,564 6.09 6.25 6.01 0 0 0
25/09/2020
6.05
 4,512,426 6.05 6.09 5.93 0 0 0
24/09/2020
6.05
 3,043,715 6.09 6.13 6.01 0 0 0
23/09/2020
6.09
 3,871,713 6.09 6.13 6.01 0 0 0
22/09/2020
6.05
 6,059,487 5.89 6.13 5.85 0 0 0
21/09/2020
5.89
 6,373,333 5.74 6.05 5.74 0 0 0
18/09/2020
5.70
 2,645,106 5.66 5.74 5.66 0 0 0
17/09/2020
5.66
 3,230,366 5.62 5.78 5.62 0 0 0
16/09/2020
5.62
 2,044,800 5.70 5.74 5.62 0 0 0
15/09/2020
5.70
 3,327,918 5.74 5.74 5.66 0 0 0
14/09/2020
5.70
 3,928,684 5.74 5.82 5.62 0 0 0
11/09/2020
5.74
 7,119,274 5.46 5.82 5.46 0 0 0
10/09/2020
5.46
 2,441,284 5.46 5.54 5.46 0 0 0
09/09/2020
5.46
 2,020,868 5.38 5.46 5.30 0 0 0
08/09/2020
5.42
 2,420,180 5.42 5.46 5.34 0 0 0
07/09/2020
5.42
 4,914,333 5.50 5.58 5.38 0 0 0
04/09/2020
5.50
 2,911,562 5.54 5.54 5.30 0 0 0
03/09/2020
5.54
 3,325,319 5.54 5.66 5.46 0 0 0
01/09/2020
5.54
 2,901,069 5.58 5.58 5.42 0 0 0
31/08/2020
5.46
 3,840,833 5.50 5.62 5.46 0 0 0
28/08/2020
5.50
 7,182,491 5.34 5.62 5.34 0 0 0
27/08/2020
5.34
 2,860,231 5.27 5.34 5.23 0 0 0
26/08/2020
5.27
 2,974,127 5.34 5.38 5.27 0 0 0
25/08/2020
5.34
 3,263,808 5.38 5.50 5.30 0 0 0
24/08/2020
5.38
 3,605,438 5.15 5.50 5.15 0 0 0
21/08/2020
5.27
 2,665,504 5.27 5.30 5.23 0 0 0
20/08/2020
5.27
 1,569,654 5.30 5.46 5.23 0 0 0
19/08/2020
5.34
 8,288,650 4.87 5.34 4.83 0 0 0
18/08/2020
4.87
 1,662,460 4.87 4.91 4.79 0 0 0
17/08/2020
4.91
 1,279,175 4.87 4.91 4.79 0 0 0
14/08/2020
4.91
 3,428,998 4.99 4.99 4.75 0 0 0
13/08/2020
4.99
 2,493,483 4.99 4.99 4.87 0 0 0
12/08/2020
4.95
 1,479,341 4.91 4.99 4.87 0 0 0
11/08/2020
4.95
 1,533,420 4.95 4.99 4.64 0 0 0
10/08/2020
4.99
 2,303,126 4.91 5.03 4.91 0 0 0
07/08/2020
4.91
 2,302,905 4.99 5.07 4.91 0 0 0
06/08/2020
5.03
 2,234,716 5.07 5.07 4.91 0 0 0
05/08/2020
5.07
 2,609,136 4.95 5.07 4.87 0 0 0
04/08/2020
4.95
 4,077,299 4.83 4.95 4.75 0 0 0
03/08/2020
4.75
 2,448,825 4.56 4.79 4.52 0 0 0
31/07/2020
4.64
 2,249,182 4.56 4.68 4.40 0 0 0
30/07/2020
4.68
 2,219,651 4.64 4.87 4.56 0 0 0
29/07/2020
4.68
 3,203,580 4.44 4.83 4.05 0 0 0
28/07/2020
4.40
 1,999,471 3.93 4.40 3.89 0 0 0
27/07/2020
4.01
 5,271,344 4.32 4.36 4.01 0 0 0
24/07/2020
4.44
 3,027,363 4.83 4.87 4.32 0 0 0
23/07/2020
4.79
 2,364,132 4.99 4.99 4.79 0 0 0
22/07/2020
4.99
 2,032,985 5.07 5.07 4.95 0 0 0
21/07/2020
5.07
 2,286,887 5.07 5.11 4.99 0 0 0
20/07/2020
5.07
 2,219,626 5.11 5.15 5.03 0 0 0
17/07/2020
5.11
 2,633,880 5.07 5.19 4.99 0 0 0
16/07/2020
5.07
 1,813,339 5.03 5.11 4.99 0 0 0
15/07/2020
5.03
 2,220,375 5.15 5.15 5.03 0 0 0
14/07/2020
5.11
 2,109,415 5.11 5.11 5.03 0 0 0
13/07/2020
5.11
 1,939,520 5.19 5.19 5.07 0 0 0
10/07/2020
5.15
 1,245,647 5.23 5.27 5.15 0 0 0
09/07/2020
5.23
 2,207,065 5.19 5.27 5.11 0 0 0
08/07/2020
5.15
 1,322,431 4.87 5.23 4.87 0 0 0
07/07/2020
5.15
 2,588,555 5.07 5.27 4.72 0 0 0
06/07/2020
5.07
 1,669,494 4.99 5.15 4.95 0 0 0
03/07/2020
5.03
 1,079,047 5.11 5.15 5.03 0 0 0
02/07/2020
5.11
 1,258,750 5.19 5.23 5.11 0 0 0
01/07/2020
5.19
 1,490,369 5.11 5.27 4.83 0 0 0
30/06/2020
5.11
 3,048,688 5.19 5.30 4.79 0 0 0
29/06/2020
5.15
 1,810,313 5.46 5.46 5.11 0 0 0
26/06/2020
5.50
 1,661,000 5.62 5.74 5.50 0 0 0
25/06/2020
5.62
 1,218,440 5.46 5.62 5.34 0 0 0
24/06/2020
5.46
 3,058,217 5.58 5.74 5.46 0 0 0
23/06/2020
5.58
 3,125,484 5.70 5.74 5.50 0 0 0
22/06/2020
5.70
 1,547,627 5.78 5.93 5.70 0 0 0
19/06/2020
5.78
 1,899,304 5.50 5.78 5.50 0 0 0
18/06/2020
5.50
 4,087,187 5.70 5.78 5.42 0 0 0
17/06/2020
5.70
 5,295,572 6.29 6.33 5.70 0 0 0
16/06/2020
6.33
 8,303,243 6.41 6.44 6.17 0 0 0
15/06/2020
6.21
 7,107,827 6.29 6.44 6.09 0 0 0
12/06/2020
6.29
 3,997,346 5.89 6.29 5.50 0 0 0
11/06/2020
6.09
 11,068,056 6.44 6.64 6.09 0 0 0
10/06/2020
6.37
 4,871,557 6.33 6.44 6.21 0 0 0
09/06/2020
6.33
 4,048,463 6.37 6.48 6.33 0 0 0
08/06/2020
6.44
 7,691,861 6.29 6.52 6.25 0 0 0
05/06/2020
6.29
 5,735,946 6.25 6.29 6.13 0 0 0

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