Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.80
0.20
(1.72%)
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
(2026-08-19) 		0.10 0.87% 1,058,305,900 1,604,648 0
11.40
16.50
11.80
2 tháng
(2026-07-20) 		-0.20 -1.69% 2,279,651,700 1,604,648 0
11.20
16.50
11.80
3 tháng
(2026-06-22) 		-2.10 -15.33% 3,175,032,000 1,604,648 0
11.20
16.50
11.80
6 tháng
(2026-03-23) 		-2.59 -18.27% 7,083,439,900 1,604,648 0
11.20
16.50
11.80
12 tháng
(2025-09-23) 		-5.16 -30.77% 16,351,988,500 1,604,648 0
11.20
17.94
11.80
24 tháng
(2024-09-30) 		3.27 39.29% 29,005,634,000 1,604,648 0
7.57
18.78
11.80
36 tháng
(2023-10-04) 		3.88 50.20% 34,670,488,900 1,604,648 0
7.29
18.78
11.80
60 tháng
(2021-10-14) 		-0.94 -7.46% 42,703,079,500 66,476,999 667.5
4.73
18.78
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
6.80
 3,653,250 6.68 6.80 6.64 400 7,700 -0.1
16/11/2020
6.68
 2,902,673 6.80 6.84 6.64 8,000 27,000 -0.3
13/11/2020
6.80
 3,705,768 6.88 6.88 6.72 300 0 0.0
12/11/2020
6.88
 3,560,797 6.68 6.88 6.60 1,500 84,200 -1.4
11/11/2020
6.68
 2,426,740 6.68 6.72 6.56 55,800 100 0.9
10/11/2020
6.68
 3,548,253 6.68 6.88 6.64 9,000 600 0.1
09/11/2020
6.68
 7,667,962 6.33 6.68 6.29 19,000 15,900 0.0
06/11/2020
6.33
 3,304,476 6.21 6.33 6.17 1,500 2,300 0.0
05/11/2020
6.21
 2,194,902 6.29 6.29 6.17 10,000 0 0.2
04/11/2020
6.29
 2,195,894 6.21 6.29 6.17 25,000 500 0.4
03/11/2020
6.21
 2,058,712 6.13 6.21 6.13 0 58,800 -0.9
02/11/2020
6.13
 1,636,433 6.05 6.13 6.01 0 0 0
30/10/2020
6.05
 1,458,723 5.93 6.09 5.89 214,600 10,100 3.2
29/10/2020
5.93
 2,798,096 5.89 6.05 5.82 4,000 8,400 -0.1
28/10/2020
5.89
 4,077,089 6.17 6.17 5.89 62,200 300 1.0
27/10/2020
6.17
 2,653,094 6.25 6.29 6.17 3,209,409 3,235,669 -0.4
26/10/2020
6.25
 3,341,535 6.33 6.44 6.25 11,500 65,141 -0.9
23/10/2020
6.33
 5,922,666 6.17 6.41 6.17 6,000 450,658 -7.1
22/10/2020
6.17
 1,747,171 6.21 6.25 6.13 11,000 168,800 -2.5
21/10/2020
6.21
 2,207,565 6.21 6.33 6.21 59,100 14,300 0.7
20/10/2020
6.21
 2,968,500 6.29 6.29 6.17 600 62,200 -1.0
19/10/2020
6.29
 3,038,100 6.37 6.37 6.25 100 64,090 -1.0
16/10/2020
6.37
 2,616,200 6.41 6.52 6.33 300 0 0.0
15/10/2020
6.41
 7,859,200 6.13 6.48 6.13 309,700 94,237 3.5
14/10/2020
6.13
 3,876,000 6.05 6.17 6.01 54,500 9,839 0.7
13/10/2020
6.05
 2,180,200 6.09 6.13 6.01 0 90 0.0
12/10/2020
6.09
 2,898,400 6.13 6.25 6.05 1,675 54,600 -0.8
09/10/2020
6.13
 3,679,946 6.05 6.17 6.05 0 18,532 -0.3
08/10/2020
6.05
 2,374,324 6.05 6.09 5.97 1,900 15,000 -0.2
07/10/2020
6.05
 3,642,188 6.05 6.17 6.01 0 8,200 -0.1
06/10/2020
6.05
 2,906,371 6.13 6.17 6.05 1,500 52,636 -0.8
05/10/2020
6.13
 2,327,247 6.05 6.25 6.05 1,900 0 0.0
02/10/2020
6.05
 5,375,873 6.05 6.17 5.93 0 2,900 0.0
01/10/2020
6.05
 2,220,008 6.05 6.09 6.01 3,000 45,772 -0.7
30/09/2020
6.05
 2,039,515 5.97 6.05 5.93 105,600 3,500 1.6
29/09/2020
5.97
 3,785,398 6.13 6.21 5.97 2,300 0 0.0
28/09/2020
6.13
 2,913,564 6.05 6.25 6.01 0 26,001 -0.4
25/09/2020
6.05
 4,512,426 6.05 6.09 5.93 23,800 100 0.4
24/09/2020
6.05
 3,043,715 6.09 6.13 6.01 55,700 0 0.9
23/09/2020
6.09
 3,871,713 6.05 6.13 6.01 0 61,860 -1.0
22/09/2020
6.05
 6,059,487 5.89 6.13 5.85 2,600 21,959 -0.3
21/09/2020
5.89
 6,373,333 5.70 6.05 5.74 100 18,102 -0.3
18/09/2020
5.70
 2,645,106 5.66 5.74 5.66 0 461,200 -6.7
17/09/2020
5.66
 3,230,366 5.62 5.78 5.62 5,000 1,104,578 -16.0
16/09/2020
5.62
 2,044,800 5.70 5.74 5.62 2,000 102,000 -1.4
15/09/2020
5.70
 3,327,918 5.70 5.74 5.66 0 364,900 -5.3
14/09/2020
5.70
 3,928,684 5.74 5.82 5.62 5,100 295,100 -4.2
11/09/2020
5.74
 7,119,274 5.46 5.82 5.46 1,523,000 2,100 21.3
10/09/2020
5.46
 2,441,284 5.46 5.54 5.46 450,100 200 6.3
09/09/2020
5.46
 2,020,868 5.42 5.46 5.30 280,500 110,564 2.3
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 28,000 9,000 0.3
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 45 0.0
01/09/2020
5.54
 2,901,069 5.46 5.58 5.42 100 0 0.0
31/08/2020
5.46
 3,840,833 5.50 5.62 5.46 5,000 359,385 -4.9
28/08/2020
5.50
 7,182,491 5.34 5.62 5.34 9,700 5,600 0.1
27/08/2020
5.34
 2,860,231 5.27 5.34 5.23 0 117,700 -1.6
26/08/2020
5.27
 2,974,127 5.34 5.38 5.27 7,400 68 0.1
25/08/2020
5.34
 3,263,808 5.38 5.50 5.30 300 46,400 -0.6
24/08/2020
5.38
 3,605,438 5.27 5.50 5.15 0 96,200 -1.3
21/08/2020
5.27
 2,665,504 5.27 5.30 5.23 1,200 0 0.0
20/08/2020
5.27
 1,569,654 5.34 5.46 5.23 0 0 0
19/08/2020
5.34
 8,288,650 4.87 5.34 4.83 1,500 5,817 -0.1
18/08/2020
4.87
 1,662,460 4.91 4.91 4.79 0 0 0
17/08/2020
4.91
 1,279,175 4.91 4.91 4.79 0 0 0
14/08/2020
4.91
 3,428,998 4.99 4.99 4.75 0 518,400 -6.5
13/08/2020
4.99
 2,493,483 4.95 4.99 4.87 0 16,400 -0.2
12/08/2020
4.95
 1,479,341 4.95 4.99 4.87 0 11,100 -0.1
11/08/2020
4.95
 1,533,420 4.99 4.99 4.64 500 20,000 -0.2
10/08/2020
4.99
 2,303,126 4.91 5.03 4.91 0 10,000 -0.1
07/08/2020
4.91
 2,302,905 5.03 5.07 4.91 0 0 0
06/08/2020
5.03
 2,234,716 5.07 5.07 4.91 0 15,000 -0.2
05/08/2020
5.07
 2,609,136 4.95 5.07 4.87 0 6,000 -0.1
04/08/2020
4.95
 4,077,299 4.75 4.95 4.75 200 89,806 -1.1
03/08/2020
4.75
 2,448,825 4.64 4.79 4.52 200 34,500 -0.4
31/07/2020
4.64
 2,249,182 4.68 4.68 4.40 0 0 0
30/07/2020
4.68
 2,219,651 4.68 4.87 4.56 200 12,300 -0.1
29/07/2020
4.68
 3,203,580 4.40 4.83 4.05 2,800 600 0.0
28/07/2020
4.40
 1,999,471 4.01 4.40 3.89 600 0 0.0
27/07/2020
4.01
 5,271,344 4.44 4.44 4.01 4,500 1,900 0.0
24/07/2020
4.44
 3,025,000 4.79 4.87 4.32 38,100 800 0.4
23/07/2020
4.79
 2,362,700 4.99 4.99 4.79 22,700 235,600 -2.6
22/07/2020
4.99
 2,032,985 5.07 5.07 4.95 20 370,000 -4.7
21/07/2020
5.07
 2,286,887 5.07 5.11 4.99 1,000 429,600 -5.5
20/07/2020
5.07
 2,219,626 5.11 5.15 5.03 0 355,107 -4.6
17/07/2020
5.11
 2,633,880 5.07 5.19 4.99 0 505,200 -6.5
16/07/2020
5.07
 1,813,339 5.03 5.11 4.99 0 7,800 -0.1
15/07/2020
5.03
 2,220,375 5.11 5.15 5.03 2,800 7 0.0
14/07/2020
5.11
 2,109,415 5.11 5.11 5.03 0 12,014 -0.2
13/07/2020
5.11
 1,937,600 5.15 5.19 5.07 200 4,000 0.0
10/07/2020
5.15
 1,245,647 5.23 5.27 5.15 5,500 13,300 -0.1
09/07/2020
5.23
 2,207,065 5.15 5.27 5.11 3,000 1,200 0.0
08/07/2020
5.15
 1,322,431 5.15 5.23 4.87 7,900 0 0.1
07/07/2020
5.15
 2,588,555 5.07 5.27 4.72 1,300 75,370 -1.0
06/07/2020
5.07
 1,669,494 5.03 5.15 4.95 0 44,400 -0.6
03/07/2020
5.03
 1,079,047 5.11 5.15 5.03 24,400 0 0.3
02/07/2020
5.11
 1,258,750 5.19 5.23 5.11 1,700 24,380 -0.3
01/07/2020
5.19
 1,490,369 5.11 5.27 4.83 900 19,800 -0.2
30/06/2020
5.11
 3,048,688 5.15 5.30 4.79 8,700 96,657 -1.2

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