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)
06/01/2020
2.27
 2,225,405 2.30 2.34 2.27 0 0 0
03/01/2020
2.30
 2,756,634 2.38 2.38 2.30 0 0 0
02/01/2020
2.38
 5,266,138 2.30 2.38 2.30 0 0 0
31/12/2019
2.30
 3,941,407 2.30 2.34 2.27 0 0 0
30/12/2019
2.27
 6,453,871 2.27 2.34 2.23 0 0 0
27/12/2019
2.27
 3,477,811 2.16 2.27 2.16 0 0 0
26/12/2019
2.16
 1,602,485 2.20 2.20 2.16 0 0 0
25/12/2019
2.20
 1,527,551 2.20 2.23 2.16 0 0 0
24/12/2019
2.20
 1,083,863 2.20 2.20 2.16 0 0 0
23/12/2019
2.20
 2,001,002 2.20 2.23 2.16 0 0 0
20/12/2019
2.20
 1,645,382 2.20 2.23 2.16 0 0 0
19/12/2019
2.20
 2,917,570 2.20 2.23 2.16 0 0 0
18/12/2019
2.20
 1,234,769 2.23 2.27 2.20 0 0 0
17/12/2019
2.23
 3,629,055 2.27 2.30 2.20 0 0 0
16/12/2019
2.27
 8,212,423 2.16 2.34 2.16 0 0 0
13/12/2019
2.13
 1,287,829 2.13 2.16 2.13 0 0 0
12/12/2019
2.13
 859,454 2.16 2.16 2.13 0 0 0
11/12/2019
2.16
 1,188,911 2.16 2.16 2.09 0 0 0
10/12/2019
2.13
 1,101,616 2.16 2.16 2.13 0 0 0
09/12/2019
2.16
 1,229,267 2.20 2.20 2.13 0 0 0
06/12/2019
2.16
 1,706,660 2.16 2.20 2.13 0 0 0
05/12/2019
2.16
 1,714,885 2.16 2.20 2.13 0 0 0
04/12/2019
2.16
 1,357,587 2.13 2.20 2.13 0 0 0
03/12/2019
2.13
 1,961,490 2.09 2.16 2.09 0 0 0
02/12/2019
2.09
 3,284,751 2.13 2.16 2.09 0 0 0
29/11/2019
2.13
 4,491,797 2.20 2.20 2.13 0 0 0
28/11/2019
2.20
 1,903,109 2.23 2.27 2.20 0 0 0
27/11/2019
2.23
 1,641,829 2.30 2.30 2.23 0 0 0
26/11/2019
2.27
 2,027,069 2.27 2.30 2.27 0 0 0
25/11/2019
2.27
 2,104,471 2.27 2.30 2.23 0 0 0
22/11/2019
2.27
 2,266,356 2.30 2.30 2.27 0 0 0
21/11/2019
2.30
 2,113,433 2.34 2.34 2.27 0 0 0
20/11/2019
2.34
 2,163,539 2.34 2.34 2.30 0 0 0
19/11/2019
2.30
 1,034,709 2.30 2.34 2.30 0 0 0
18/11/2019
2.30
 2,177,965 2.38 2.38 2.30 0 0 0
15/11/2019
2.34
 2,830,430 2.34 2.38 2.30 0 0 0
14/11/2019
2.34
 1,009,919 2.38 2.38 2.34 0 0 0
13/11/2019
2.38
 3,882,309 2.38 2.41 2.34 0 0 0
12/11/2019
2.38
 1,114,075 2.38 2.41 2.38 0 0 0
11/11/2019
2.38
 2,486,069 2.41 2.41 2.38 0 0 0
08/11/2019
2.41
 3,735,401 2.41 2.45 2.38 0 0 0
07/11/2019
2.41
 1,742,118 2.38 2.41 2.38 0 0 0
06/11/2019
2.38
 2,399,849 2.38 2.41 2.38 0 0 0
05/11/2019
2.38
 2,862,740 2.38 2.41 2.34 0 0 0
04/11/2019
2.38
 5,626,319 2.34 2.45 2.34 0 0 0
01/11/2019
2.34
 1,985,704 2.34 2.38 2.34 0 0 0
31/10/2019
2.34
 4,408,265 2.38 2.41 2.34 0 0 0
30/10/2019
2.34
 1,477,074 2.34 2.38 2.34 0 0 0
29/10/2019
2.34
 1,318,977 2.41 2.45 2.34 0 0 0
28/10/2019
2.38
 4,877,805 2.34 2.41 2.30 0 0 0
25/10/2019
2.30
 2,135,660 2.30 2.38 2.30 0 0 0
24/10/2019
2.34
 501,837 2.30 2.34 2.30 0 0 0
23/10/2019
2.30
 2,654,492 2.34 2.34 2.30 0 0 0
22/10/2019
2.34
 1,433,960 2.30 2.34 2.30 0 0 0
21/10/2019
2.30
 4,536,917 2.34 2.34 2.27 0 0 0
18/10/2019
2.34
 2,705,778 2.38 2.38 2.30 0 0 0
17/10/2019
2.38
 1,327,624 2.38 2.41 2.34 0 0 0
16/10/2019
2.38
 2,215,770 2.38 2.41 2.38 0 0 0
15/10/2019
2.38
 1,850,797 2.38 2.41 2.34 0 0 0
14/10/2019
2.38
 5,452,508 2.34 2.41 2.34 0 0 0
11/10/2019
2.34
 1,798,906 2.34 2.38 2.30 0 0 0
10/10/2019
2.30
 998,113 2.34 2.34 2.30 0 0 0
09/10/2019
2.30
 2,772,198 2.30 2.38 2.30 0 0 0
08/10/2019
2.30
 1,642,425 2.30 2.34 2.30 0 0 0
07/10/2019
2.30
 1,861,380 2.34 2.34 2.27 0 0 0
04/10/2019
2.30
 692,012 2.34 2.34 2.30 0 0 0
03/10/2019
2.34
 1,753,704 2.30 2.34 2.27 0 0 0
02/10/2019
2.30
 1,373,693 2.34 2.38 2.30 0 0 0
01/10/2019
2.34
 1,957,804 2.34 2.38 2.30 0 0 0
30/09/2019
2.34
 2,659,011 2.34 2.41 2.34 0 0 0
27/09/2019
2.34
 1,976,014 2.34 2.38 2.34 0 0 0
26/09/2019
2.38
 3,054,876 2.30 2.38 2.30 0 0 0
25/09/2019
2.30
 1,466,360 2.30 2.34 2.27 0 0 0
24/09/2019
2.30
 2,874,692 2.34 2.34 2.30 0 0 0
23/09/2019
2.34
 3,423,276 2.30 2.38 2.30 0 0 0
20/09/2019
2.30
 2,834,949 2.34 2.38 2.30 0 0 0
19/09/2019
2.34
 5,689,809 2.23 2.34 2.23 0 0 0
18/09/2019
2.23
 1,225,628 2.27 2.27 2.23 0 0 0
17/09/2019
2.23
 2,114,474 2.27 2.27 2.23 0 0 0
16/09/2019
2.27
 2,609,455 2.23 2.27 2.20 0 0 0
13/09/2019
2.23
 3,719,112 2.20 2.27 2.20 0 0 0
12/09/2019
2.20
 1,793,992 2.16 2.23 2.16 0 0 0
11/09/2019
2.20
 1,086,359 2.16 2.20 2.16 0 0 0
10/09/2019
2.20
 1,472,328 2.20 2.23 2.16 0 0 0
09/09/2019
2.20
 610,473 2.20 2.20 2.16 0 0 0
06/09/2019
2.20
 1,402,399 2.23 2.23 2.16 0 0 0
05/09/2019
2.20
 1,230,525 2.23 2.23 2.20 0 0 0
04/09/2019
2.23
 2,036,434 2.23 2.23 2.16 0 0 0
03/09/2019
2.20
 2,415,703 2.27 2.27 2.20 0 0 0
30/08/2019
2.23
 2,124,956 2.23 2.27 2.20 0 0 0
29/08/2019
2.23
 1,196,348 2.23 2.27 2.23 0 0 0
28/08/2019
2.23
 2,363,726 2.23 2.27 2.20 0 0 0
27/08/2019
2.23
 3,619,470 2.23 2.27 2.20 0 0 0
26/08/2019
2.23
 2,997,472 2.23 2.23 2.16 0 0 0
23/08/2019
2.23
 5,467,301 2.16 2.23 2.16 0 0 0
22/08/2019
2.16
 2,565,008 2.13 2.20 2.13 0 0 0
21/08/2019
2.16
 5,226,753 2.20 2.20 2.16 0 0 0
20/08/2019
2.20
 6,238,858 2.23 2.27 2.20 0 0 0
19/08/2019
2.23
 2,151,786 2.23 2.27 2.20 0 0 0
16/08/2019
2.23
 3,378,952 2.23 2.27 2.20 0 0 0

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