Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.75
0.30
(2.87%)
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)
04/06/2020
6.25
 6,320,457 5.97 6.29 5.97 0 0 0
03/06/2020
5.97
 12,214,182 5.50 5.97 5.42 0 0 0
02/06/2020
5.50
 4,778,747 5.50 5.62 5.42 0 0 0
01/06/2020
5.54
 9,478,349 5.50 5.58 5.38 0 0 0
29/05/2020
5.50
 6,773,051 5.54 5.54 5.38 0 0 0
28/05/2020
5.54
 9,248,948 5.34 5.62 5.27 0 0 0
27/05/2020
5.34
 9,628,207 5.46 5.58 5.27 0 0 0
26/05/2020
5.50
 9,933,431 5.42 5.62 5.15 0 0 0
25/05/2020
5.54
 8,898,341 5.34 5.70 5.15 0 0 0
22/05/2020
5.19
 13,863,233 4.72 5.19 4.52 0 0 0
21/05/2020
4.72
 26,292,100 4.64 4.91 4.64 0 0 0
20/05/2020
5.15
 6,287,217 5.70 5.70 5.15 0 0 0
19/05/2020
5.70
 4,170,990 5.85 6.05 5.66 0 0 0
18/05/2020
5.85
 6,367,453 6.09 6.09 5.50 0 0 0
15/05/2020
6.09
 4,373,756 6.76 6.76 6.09 0 0 0
14/05/2020
6.76
 2,680,578 6.76 6.84 6.64 0 0 0
13/05/2020
6.80
 1,176,130 6.72 6.84 6.64 0 0 0
12/05/2020
6.80
 1,544,029 6.88 6.88 6.72 0 0 0
11/05/2020
6.88
 2,107,280 6.68 6.88 6.64 0 0 0
08/05/2020
6.68
 3,808,903 6.33 6.68 6.09 0 0 0
07/05/2020
6.33
 2,012,928 6.09 6.33 6.09 0 0 0
06/05/2020
6.09
 2,734,983 5.97 6.09 5.82 0 0 0
05/05/2020
5.97
 2,449,848 6.09 6.21 5.93 0 0 0
04/05/2020
6.13
 1,922,976 6.21 6.21 6.09 0 0 0
29/04/2020
6.25
 1,362,714 6.29 6.29 6.17 0 0 0
28/04/2020
6.29
 1,814,591 6.33 6.33 6.05 0 0 0
27/04/2020
6.33
 1,674,463 6.41 6.44 6.25 0 0 0
24/04/2020
6.44
 1,236,565 6.29 6.44 6.29 0 0 0
23/04/2020
6.44
 1,785,925 6.37 6.60 6.33 0 0 0
22/04/2020
6.37
 3,305,313 6.09 6.60 5.70 0 0 0
21/04/2020
6.17
 5,584,359 6.68 6.84 6.17 0 0 0
20/04/2020
6.84
 4,937,658 7.07 7.07 6.84 0 0 0
17/04/2020
7.07
 4,932,621 6.88 7.15 6.88 0 0 0
16/04/2020
7.03
 2,606,662 7.07 7.07 6.88 0 0 0
15/04/2020
7.07
 5,145,129 6.96 7.07 6.92 0 0 0
14/04/2020
6.99
 5,084,359 6.99 6.99 6.72 0 0 0
13/04/2020
6.99
 3,262,672 6.92 7.15 6.68 0 0 0
10/04/2020
6.88
 4,915,216 6.41 7.07 5.89 0 0 0
09/04/2020
6.44
 3,893,860 6.05 6.48 5.97 0 0 0
08/04/2020
6.09
 6,052,955 5.82 6.09 5.74 0 0 0
07/04/2020
5.85
 5,730,224 5.74 5.85 5.58 0 0 0
06/04/2020
5.74
 9,067,705 5.11 5.74 5.11 0 0 0
03/04/2020
5.23
 4,185,700 5.07 5.23 5.03 0 0 0
01/04/2020
5.07
 3,776,573 4.72 5.11 4.72 0 0 0
31/03/2020
4.79
 3,548,092 4.68 4.87 4.68 0 0 0
30/03/2020
4.68
 4,326,720 4.79 4.79 4.56 0 0 0
27/03/2020
4.87
 3,671,541 4.91 4.95 4.75 0 0 0
26/03/2020
4.91
 4,013,630 4.99 5.03 4.83 0 0 0
25/03/2020
4.99
 4,967,554 4.68 4.99 4.68 0 0 0
24/03/2020
4.68
 8,322,806 4.60 4.72 4.56 0 0 0
23/03/2020
4.64
 13,749,681 4.56 4.72 4.56 0 0 0
20/03/2020
4.72
 6,011,812 4.60 4.72 4.48 0 0 0
19/03/2020
4.64
 4,986,718 4.68 4.68 4.52 0 0 0
18/03/2020
4.68
 7,407,963 4.32 4.72 4.32 0 0 0
17/03/2020
4.44
 12,201,261 4.20 4.44 4.09 0 0 0
16/03/2020
4.32
 8,688,136 4.28 4.32 4.13 0 0 0
13/03/2020
4.32
 28,882,992 4.20 4.44 3.97 0 0 0
12/03/2020
4.40
 16,970,413 4.36 4.52 4.24 0 0 0
11/03/2020
4.36
 28,794,377 3.77 4.36 3.73 0 0 0
10/03/2020
3.97
 14,000,432 3.97 4.40 3.97 0 0 0
09/03/2020
4.40
 4,400,928 4.44 4.75 4.40 0 0 0
06/03/2020
4.87
 22,246,933 5.07 5.11 4.72 0 0 0
05/03/2020
5.07
 65,589,848 4.68 5.19 4.64 0 0 0
04/03/2020
4.72
 50,027,154 4.36 4.72 4.24 0 0 0
03/03/2020
4.44
 42,647,821 4.13 4.52 4.05 0 0 0
02/03/2020
4.13
 54,625,808 3.73 4.13 3.58 0 0 0
28/02/2020
3.77
 34,257,491 3.46 3.77 3.38 0 0 0
27/02/2020
3.46
 18,183,092 3.14 3.46 3.14 0 0 0
26/02/2020
3.14
 30,512,712 2.87 3.14 2.83 0 0 0
25/02/2020
2.87
 14,034,831 2.75 2.91 2.71 0 0 0
24/02/2020
2.79
 20,882,603 2.71 2.83 2.63 0 0 0
21/02/2020
2.71
 4,420,990 2.75 2.79 2.67 0 0 0
20/02/2020
2.71
 9,524,499 2.75 2.83 2.71 0 0 0
19/02/2020
2.75
 6,807,758 2.87 2.87 2.75 0 0 0
18/02/2020
2.87
 4,349,999 2.87 2.91 2.83 0 0 0
17/02/2020
2.91
 6,810,878 2.87 2.95 2.83 0 0 0
14/02/2020
2.87
 5,467,484 2.83 2.91 2.83 0 0 0
13/02/2020
2.83
 11,588,530 2.87 2.87 2.75 0 0 0
12/02/2020
2.87
 8,981,890 2.83 2.91 2.83 0 0 0
11/02/2020
2.83
 9,393,306 2.71 2.83 2.67 0 0 0
10/02/2020
2.67
 10,748,016 2.79 2.83 2.67 0 0 0
07/02/2020
2.79
 10,890,679 2.99 3.03 2.79 0 0 0
06/02/2020
2.99
 9,104,379 2.91 3.07 2.91 0 0 0
05/02/2020
2.91
 13,147,005 2.67 2.91 2.67 0 0 0
04/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/209 (Volume + 20.90%, Ratio=0.21)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
04/02/2020
2.67
 7,888,715 2.63 2.67 2.59 0 0 0
03/02/2020
2.80
 27,397,994 2.59 2.80 2.59 0 0 0
31/01/2020
2.66
 18,935,757 2.66 2.80 2.62 0 0 0
30/01/2020
2.66
 9,105,370 2.69 2.80 2.62 0 0 0
22/01/2020
2.73
 5,596,112 2.62 2.73 2.62 0 0 0
21/01/2020
2.62
 3,921,607 2.52 2.69 2.52 0 0 0
20/01/2020
2.55
 5,686,173 2.59 2.62 2.55 0 0 0
17/01/2020
2.59
 5,603,239 2.66 2.73 2.59 0 0 0
16/01/2020
2.66
 5,813,973 2.62 2.73 2.62 0 0 0
15/01/2020
2.62
 5,862,093 2.55 2.62 2.52 0 0 0
14/01/2020
2.55
 4,214,729 2.55 2.59 2.52 0 0 0
13/01/2020
2.55
 6,713,670 2.52 2.59 2.48 0 0 0
10/01/2020
2.52
 12,074,293 2.34 2.52 2.34 0 0 0
09/01/2020
2.30
 4,564,607 2.30 2.38 2.27 0 0 0
08/01/2020
2.27
 4,952,178 2.27 2.34 2.23 0 0 0
07/01/2020
2.27
 1,900,049 2.27 2.34 2.27 0 0 0

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