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)
29/06/2020
5.15
 1,810,313 5.50 5.50 5.11 4,900 6,229 0.0
26/06/2020
5.50
 1,661,000 5.62 5.74 5.50 7,700 5,690 0.0
25/06/2020
5.62
 1,218,440 5.46 5.62 5.34 2,150 1,700 0.0
24/06/2020
5.46
 3,058,217 5.58 5.74 5.46 200 221,400 -3.1
23/06/2020
5.58
 3,125,484 5.70 5.74 5.50 7,519 2,600 0.1
22/06/2020
5.70
 1,547,627 5.78 5.93 5.70 100 600 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 29,600 1,300 0.4
17/06/2020
5.70
 5,292,600 6.33 6.33 5.70 0 386,000 0.0
16/06/2020
6.33
 8,303,243 6.21 6.44 6.17 0 386,000 -6.2
15/06/2020
6.21
 7,107,827 6.29 6.44 6.09 200 261,780 -4.2
12/06/2020
6.29
 3,997,346 6.09 6.29 5.50 14,900 530,880 -8.0
11/06/2020
6.09
 11,068,056 6.37 6.64 6.09 41,000 458,796 -7.0
10/06/2020
6.37
 4,871,557 6.33 6.44 6.21 101,800 303,530 -3.2
09/06/2020
6.33
 4,048,463 6.44 6.48 6.33 150 315,712 -5.1
08/06/2020
6.44
 7,691,861 6.29 6.52 6.25 2,700 850,500 -13.8
05/06/2020
6.29
 5,735,946 6.25 6.29 6.13 100 561,483 -8.8
04/06/2020
6.25
 6,320,457 5.97 6.29 5.97 275 117,500 -1.9
03/06/2020
5.97
 12,214,182 5.50 5.97 5.42 5,500 1,075,606 -15.9
02/06/2020
5.50
 4,778,747 5.54 5.62 5.42 417,200 106,900 4.4
01/06/2020
5.54
 9,478,349 5.50 5.58 5.38 907,700 2,396,805 -20.7
29/05/2020
5.50
 6,773,051 5.54 5.54 5.38 682,600 2,093,533 -19.5
28/05/2020
5.54
 9,248,948 5.34 5.62 5.27 213,000 83,100 1.8
27/05/2020
5.34
 9,628,207 5.50 5.58 5.27 26,500 15,633 0
26/05/2020
5.50
 9,933,431 5.54 5.62 5.15 163,911 123,735 0.5
25/05/2020
5.54
 8,898,341 5.19 5.70 5.15 25,050 2,027,209 -28.4
22/05/2020
5.19
 13,863,233 4.72 5.19 4.52 8,630 2,200,000 -28.0
21/05/2020
4.72
 26,292,100 5.15 5.15 4.64 16,380 197,345 -2.2
20/05/2020
5.15
 6,287,217 5.70 5.70 5.15 20,000 50 0.3
19/05/2020
5.70
 4,170,990 5.85 6.05 5.66 2,100 5,700 -0.1
18/05/2020
5.85
 6,367,453 6.09 6.09 5.50 800 287,100 -4.0
15/05/2020
6.09
 4,373,756 6.76 6.76 6.09 2,500 606,340 -9.8
14/05/2020
6.76
 2,680,578 6.80 6.84 6.64 0 318,100 -5.5
13/05/2020
6.80
 1,176,130 6.80 6.84 6.64 18 18,200 -0.3
12/05/2020
6.80
 1,542,100 6.88 6.88 6.72 300 0 0.0
11/05/2020
6.88
 2,107,280 6.68 6.88 6.64 1,100 84,300 -1.4
08/05/2020
6.68
 3,808,903 6.33 6.68 6.09 0 503,000 -8.4
07/05/2020
6.33
 2,012,928 6.09 6.33 6.09 10 275,100 -4.3
06/05/2020
6.09
 2,733,300 5.97 6.09 5.82 128,600 351,100 -3.4
05/05/2020
5.97
 2,449,848 6.13 6.21 5.93 128,300 200,000 -1.1
04/05/2020
6.13
 1,922,976 6.25 6.25 6.09 253,600 155,510 1.5
29/04/2020
6.25
 1,362,714 6.29 6.29 6.17 1,200 55,400 -0.9
28/04/2020
6.29
 1,814,591 6.33 6.33 6.05 25,720 200,000 -2.7
27/04/2020
6.33
 1,674,463 6.44 6.44 6.25 13,885 200,600 0
24/04/2020
6.44
 1,236,565 6.44 6.44 6.29 6,000 0 0.1
23/04/2020
6.44
 1,785,925 6.37 6.60 6.33 565 82,100 -1.3
22/04/2020
6.37
 3,305,313 6.17 6.60 5.70 0 43,000 -0.7
21/04/2020
6.17
 5,584,359 6.84 6.84 6.17 4,600 969,500 -15.4
20/04/2020
6.84
 4,937,658 7.07 7.07 6.84 1,700 603,400 -10.5
17/04/2020
7.07
 4,932,621 7.03 7.15 6.88 1,000 719,500 -12.9
16/04/2020
7.03
 2,606,662 7.07 7.07 6.88 3,800 390,600 -6.9
15/04/2020
7.07
 5,145,129 6.99 7.07 6.92 0 1,800 0.0
14/04/2020
6.99
 5,084,359 6.99 6.99 6.72 12,510 762,180 -13.1
13/04/2020
6.99
 3,258,600 6.88 7.15 6.68 2,500 578,700 -10.2
10/04/2020
6.88
 4,915,216 6.44 7.07 5.89 5,000 509,100 -8.8
09/04/2020
6.44
 3,893,860 6.09 6.48 5.97 0 57,560 -0.9
08/04/2020
6.09
 6,052,955 5.85 6.09 5.74 6,400 1,463,500 -21.4
07/04/2020
5.85
 5,730,224 5.74 5.85 5.58 5,000 4,300 0.0
06/04/2020
5.74
 9,067,705 5.23 5.74 5.11 200 297 0.0
03/04/2020
5.23
 4,185,700 5.07 5.23 5.03 0 461,100 -6.0
01/04/2020
5.07
 3,776,573 4.79 5.11 4.72 0 20,300 -0.3
31/03/2020
4.79
 3,548,092 4.68 4.87 4.68 10,000 100 0.1
30/03/2020
4.68
 4,326,720 4.87 4.87 4.56 50 273,700 -3.3
27/03/2020
4.87
 3,671,541 4.91 4.95 4.75 60 1,000,130 -12.4
26/03/2020
4.91
 4,013,630 4.99 5.03 4.83 0 63,228 -0.8
25/03/2020
4.99
 4,967,554 4.68 4.99 4.68 100 36,000 -0.5
24/03/2020
4.68
 8,322,806 4.64 4.72 4.56 0 19,500 -0.2
23/03/2020
4.64
 13,749,681 4.72 4.72 4.56 0 127,810 -1.5
20/03/2020
4.72
 6,011,812 4.64 4.72 4.48 0 27,405 -0.3
19/03/2020
4.64
 4,986,718 4.68 4.68 4.52 0 32,200 -0.4
18/03/2020
4.68
 7,407,963 4.44 4.72 4.32 0 20,336 -0.2
17/03/2020
4.44
 12,199,900 4.32 4.44 4.09 2,300 18,600 -0.2
16/03/2020
4.32
 8,688,136 4.32 4.32 4.13 0 117,200 -1.3
13/03/2020
4.32
 28,882,992 4.40 4.44 3.97 200 1,472,600 -16.1
12/03/2020
4.40
 16,970,413 4.36 4.52 4.24 0 507,800 -5.6
11/03/2020
4.36
 28,794,377 3.97 4.36 3.73 24,219 107,665 -0.9
10/03/2020
3.97
 14,000,432 4.40 4.40 3.97 26,500 42,700 -0.2
09/03/2020
4.40
 4,400,928 4.87 4.87 4.40 320 27 0.0
06/03/2020
4.87
 22,246,933 5.07 5.11 4.72 37,600 113,700 -1.0
05/03/2020
5.07
 65,582,300 4.72 5.19 4.64 4,610 23,599,449 -303.9
04/03/2020
4.72
 50,027,154 4.44 4.72 4.24 50,000 8,983,775 -102.8
03/03/2020
4.44
 42,640,800 4.13 4.52 4.05 14,948 5,424,200 -61.3
02/03/2020
4.13
 54,621,200 3.77 4.13 3.58 26,780 365,400 -3.4
28/02/2020
3.77
 34,252,400 3.46 3.77 3.38 110 251,729 -2.3
27/02/2020
3.46
 18,183,092 3.14 3.46 3.14 39,700 393,300 -3.0
26/02/2020
3.14
 30,508,800 2.87 3.14 2.83 8,000 341,800 -2.6
25/02/2020
2.87
 14,033,800 2.79 2.91 2.71 104,000 502,600 -2.9
24/02/2020
2.79
 20,882,603 2.71 2.83 2.63 6,000 4,135,000 -28.7
21/02/2020
2.71
 4,420,990 2.71 2.79 2.67 8,500 85,400 -0.5
20/02/2020
2.71
 9,523,500 2.75 2.83 2.71 93,700 2,391,470 -15.9
19/02/2020
2.75
 6,807,758 2.87 2.87 2.75 70,200 89,100 -0.1
18/02/2020
2.87
 4,349,999 2.91 2.91 2.83 200 500 0.0
17/02/2020
2.91
 6,810,878 2.87 2.95 2.83 0 99,700 -0.7
14/02/2020
2.87
 5,467,484 2.83 2.91 2.83 0 1,700 0.0
13/02/2020
2.83
 11,588,530 2.87 2.87 2.75 416,100 9,082 2.9
12/02/2020
2.87
 8,981,890 2.83 2.91 2.83 45,700 2,900 0.3
11/02/2020
2.83
 9,393,306 2.67 2.83 2.67 0 5,400 0.0
10/02/2020
2.67
 10,748,016 2.79 2.83 2.67 140,100 330,100 -1.3
07/02/2020
2.79
 10,890,679 2.99 3.03 2.79 350,800 1,700 2.6
06/02/2020
2.99
 9,104,379 2.91 3.07 2.91 700 614,400 -4.7

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