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)
05/02/2020
2.91
 13,147,005 2.67 2.91 2.67 208,229 350,500 -1.1
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 2.80 2.80 2.59 1,000 550,000 -3.7
03/02/2020
2.80
 27,397,994 2.66 2.80 2.59 85,800 1,914,300 -14.2
31/01/2020
2.66
 18,935,757 2.66 2.80 2.62 4,300 171,800 -1.3
30/01/2020
2.66
 9,105,370 2.73 2.80 2.62 100 207,000 -1.6
22/01/2020
2.73
 5,596,112 2.62 2.73 2.62 79,200 33,000 0.4
21/01/2020
2.62
 3,921,607 2.55 2.69 2.52 600 0 0.0
20/01/2020
2.55
 5,686,173 2.59 2.62 2.55 124,500 20,000 0.8
17/01/2020
2.59
 5,603,239 2.66 2.73 2.59 20,900 0 0.2
16/01/2020
2.66
 5,813,973 2.62 2.73 2.62 29,400 66,200 -0.3
15/01/2020
2.62
 5,862,093 2.55 2.62 2.52 0 0 0
14/01/2020
2.55
 4,213,600 2.55 2.59 2.52 222,200 30,000 1.4
13/01/2020
2.55
 6,713,670 2.52 2.59 2.48 18,100 6,000 0.1
10/01/2020
2.52
 12,074,293 2.30 2.52 2.34 11,100 74,400 -0.4
09/01/2020
2.30
 4,564,607 2.27 2.38 2.27 0 0 0
08/01/2020
2.27
 4,952,178 2.27 2.34 2.23 18,000 40,800 -0.1
07/01/2020
2.27
 1,900,049 2.27 2.34 2.27 0 500 0.0
06/01/2020
2.27
 2,225,405 2.30 2.34 2.27 1,000 0 0.0
03/01/2020
2.30
 2,756,634 2.38 2.38 2.30 60,400 500 0.4
02/01/2020
2.38
 5,266,138 2.30 2.38 2.30 3,200 0 0.0
31/12/2019
2.30
 3,941,407 2.27 2.34 2.27 10 70 0.0
30/12/2019
2.27
 6,453,871 2.27 2.34 2.23 131,600 7,300 0.8
27/12/2019
2.27
 3,477,811 2.16 2.27 2.16 7,300 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 24,000 0 0.1
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 19,300 0 0.1
19/12/2019
2.20
 2,917,570 2.20 2.23 2.16 3,400 621,300 -3.8
18/12/2019
2.20
 1,234,769 2.23 2.27 2.20 54,100 332,200 -1.7
17/12/2019
2.23
 3,629,055 2.27 2.30 2.20 3,400 492,800 -3.1
16/12/2019
2.27
 8,212,423 2.13 2.34 2.16 12,700 527,500 -3.3
13/12/2019
2.13
 1,287,829 2.13 2.16 2.13 0 377,055 -2.3
12/12/2019
2.13
 859,454 2.16 2.16 2.13 0 118,800 -0.7
11/12/2019
2.16
 1,188,911 2.13 2.16 2.09 0 478,000 -2.9
10/12/2019
2.13
 1,101,616 2.16 2.16 2.13 16,200 0 0.1
09/12/2019
2.16
 1,229,267 2.16 2.20 2.13 600 1,000 0.0
06/12/2019
2.16
 1,706,660 2.16 2.20 2.13 28,700 0 0.2
05/12/2019
2.16
 1,714,885 2.16 2.20 2.13 0 25 0.0
04/12/2019
2.16
 1,357,587 2.13 2.20 2.13 131,300 0 0.8
03/12/2019
2.13
 1,961,490 2.09 2.16 2.09 1,400 0 0.0
02/12/2019
2.09
 3,284,751 2.13 2.16 2.09 1,400 0 0.0
29/11/2019
2.13
 4,491,797 2.20 2.20 2.13 51,400 0 0.3
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 2.27 2.30 2.23 13,000 5,000 0.1
26/11/2019
2.27
 2,027,069 2.27 2.30 2.27 150,000 2 1.0
25/11/2019
2.27
 2,104,471 2.27 2.30 2.23 341,000 0 2.2
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 60,000 150,000 -0.6
20/11/2019
2.34
 2,163,200 2.30 2.34 2.30 433,900 3,000 2.8
19/11/2019
2.30
 1,034,709 2.30 2.34 2.30 0 7,500 0.0
18/11/2019
2.30
 2,177,965 2.34 2.38 2.30 188,000 0 1.2
15/11/2019
2.34
 2,830,430 2.34 2.38 2.30 2,000 65 0.0
14/11/2019
2.34
 1,009,919 2.38 2.38 2.34 15,000 0 0.1
13/11/2019
2.38
 3,882,309 2.38 2.41 2.34 202,200 400 1.4
12/11/2019
2.38
 1,114,075 2.38 2.41 2.38 332,800 5,500 2.2
11/11/2019
2.38
 2,486,069 2.41 2.41 2.38 35,600 0 0.2
08/11/2019
2.41
 3,735,401 2.41 2.45 2.38 200,000 2,000 1.3
07/11/2019
2.41
 1,742,118 2.38 2.41 2.38 835,850 0 5.6
06/11/2019
2.38
 2,399,849 2.38 2.41 2.38 100 0 0.0
05/11/2019
2.38
 2,862,740 2.38 2.41 2.34 17,000 0 0.1
04/11/2019
2.38
 5,626,319 2.34 2.45 2.34 23,800 0 0.2
01/11/2019
2.34
 1,985,704 2.34 2.38 2.34 20,000 0 0.1
31/10/2019
2.34
 4,408,265 2.34 2.41 2.34 5,220 29,200 -0.2
30/10/2019
2.34
 1,477,074 2.34 2.38 2.34 1,900 0 0.0
29/10/2019
2.34
 1,318,977 2.38 2.45 2.34 400 0 0.0
28/10/2019
2.38
 4,877,805 2.30 2.41 2.30 30,000 1,316 0.2
25/10/2019
2.30
 2,135,660 2.34 2.38 2.30 0 0 0
24/10/2019
2.34
 501,837 2.30 2.34 2.30 45,700 0 0.3
23/10/2019
2.30
 2,654,492 2.34 2.34 2.30 0 5,000 0.0
22/10/2019
2.34
 1,433,960 2.30 2.34 2.30 740,400 0 4.8
21/10/2019
2.30
 4,536,917 2.34 2.34 2.27 101,300 0 0.7
18/10/2019
2.34
 2,705,778 2.38 2.38 2.30 170,000 0 1.1
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 1,100 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 10,000 -0.1
11/10/2019
2.34
 1,798,906 2.30 2.38 2.30 0 1,500 0.0
10/10/2019
2.30
 998,113 2.30 2.34 2.30 0 0 0
09/10/2019
2.30
 2,772,198 2.30 2.38 2.30 72,700 0 0.5
08/10/2019
2.30
 1,642,425 2.30 2.34 2.30 254,100 2,410 1.6
07/10/2019
2.30
 1,861,380 2.30 2.34 2.27 71,500 0 0.5
04/10/2019
2.30
 692,012 2.34 2.34 2.30 500 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 2.30 400 8,685 -0.1
01/10/2019
2.34
 1,957,804 2.34 2.38 2.30 93,600 0 0.6
30/09/2019
2.34
 2,659,011 2.34 2.41 2.34 500 0 0.0
27/09/2019
2.34
 1,976,014 2.38 2.38 2.34 67,700 30,000 0.3
26/09/2019
2.38
 3,054,876 2.30 2.38 2.30 0 10,000 -0.1
25/09/2019
2.30
 1,466,360 2.30 2.34 2.27 34,000 0 0.2
24/09/2019
2.30
 2,874,692 2.34 2.34 2.30 70,200 0 0.5
23/09/2019
2.34
 3,423,276 2.30 2.38 2.30 1,000,100 600 6.6
20/09/2019
2.30
 2,834,949 2.34 2.38 2.30 31,800 0 0.2
19/09/2019
2.34
 5,689,809 2.23 2.34 2.23 1,030,500 5,600 6.6
18/09/2019
2.23
 1,225,628 2.23 2.27 2.23 12,000 0 0.1
17/09/2019
2.23
 2,114,474 2.27 2.27 2.23 622,000 0 3.9
16/09/2019
2.27
 2,609,455 2.23 2.27 2.20 292,000 5,000 1.8
13/09/2019
2.23
 3,719,112 2.20 2.27 2.20 4,800 3,000 0.0
12/09/2019
2.20
 1,793,992 2.20 2.23 2.16 10,000 0 0.1
11/09/2019
2.20
 1,086,359 2.20 2.20 2.16 0 747 0.0

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