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)
15/08/2019
2.23
 2,775,767 2.27 2.27 2.20 0 0 0
14/08/2019
2.27
 1,961,389 2.27 2.30 2.23 0 0 0
13/08/2019
2.27
 1,780,796 2.27 2.30 2.23 0 0 0
12/08/2019
2.27
 1,033,448 2.27 2.30 2.27 0 0 0
09/08/2019
2.27
 2,219,241 2.27 2.30 2.27 0 0 0
08/08/2019
2.27
 2,085,509 2.27 2.30 2.23 0 0 0
07/08/2019
2.27
 2,091,815 2.27 2.30 2.23 0 0 0
06/08/2019
2.27
 3,949,015 2.27 2.30 2.23 0 0 0
05/08/2019
2.30
 4,611,097 2.34 2.34 2.27 0 0 0
02/08/2019
2.34
 1,128,787 2.34 2.34 2.30 0 0 0
01/08/2019
2.34
 2,954,962 2.34 2.38 2.30 0 0 0
31/07/2019
2.34
 9,593,717 2.34 2.38 2.27 0 0 0
30/07/2019
2.34
 3,580,677 2.41 2.41 2.34 0 0 0
29/07/2019
2.41
 1,478,717 2.41 2.45 2.38 0 0 0
26/07/2019
2.45
 4,236,831 2.45 2.45 2.41 0 0 0
25/07/2019
2.45
 1,368,419 2.41 2.45 2.41 0 0 0
24/07/2019
2.41
 6,613,100 2.41 2.48 2.41 0 0 0
23/07/2019
2.41
 3,123,309 2.41 2.45 2.38 0 0 0
22/07/2019
2.41
 3,553,148 2.45 2.45 2.38 0 0 0
19/07/2019
2.45
 3,296,284 2.41 2.45 2.38 0 0 0
18/07/2019
2.41
 3,502,537 2.41 2.45 2.38 0 0 0
17/07/2019
2.41
 7,431,226 2.41 2.45 2.38 0 0 0
16/07/2019
2.38
 2,837,140 2.41 2.41 2.38 0 0 0
15/07/2019
2.38
 698,259 2.41 2.41 2.38 0 0 0
12/07/2019
2.38
 2,234,725 2.45 2.45 2.38 0 0 0
11/07/2019
2.41
 3,212,091 2.38 2.45 2.38 0 0 0
10/07/2019
2.38
 1,145,355 2.38 2.41 2.38 0 0 0
09/07/2019
2.38
 1,201,769 2.41 2.41 2.38 0 0 0
08/07/2019
2.38
 767,395 2.41 2.45 2.38 0 0 0
05/07/2019
2.41
 2,319,169 2.41 2.45 2.38 0 0 0
04/07/2019
2.41
 3,851,297 2.41 2.45 2.38 0 0 0
03/07/2019
2.38
 923,914 2.38 2.41 2.38 0 0 0
02/07/2019
2.38
 5,349,350 2.45 2.45 2.38 0 0 0
01/07/2019
2.41
 4,059,470 2.41 2.45 2.41 0 0 0
28/06/2019
2.41
 3,873,888 2.41 2.45 2.38 0 0 0
27/06/2019
2.41
 7,044,771 2.45 2.48 2.38 0 0 0
26/06/2019
2.45
 1,977,082 2.45 2.48 2.45 0 0 0
25/06/2019
2.48
 946,565 2.48 2.48 2.45 0 0 0
24/06/2019
2.48
 2,293,837 2.52 2.52 2.45 0 0 0
21/06/2019
2.48
 2,650,738 2.52 2.52 2.48 0 0 0
20/06/2019
2.52
 1,892,082 2.45 2.52 2.45 0 0 0
19/06/2019
2.48
 2,515,936 2.48 2.52 2.45 0 0 0
18/06/2019
2.48
 1,269,770 2.48 2.48 2.45 0 0 0
17/06/2019
2.48
 1,781,275 2.48 2.52 2.45 0 0 0
14/06/2019
2.48
 3,137,283 2.45 2.52 2.45 0 0 0
13/06/2019
2.48
 2,616,757 2.48 2.52 2.45 0 0 0
12/06/2019
2.48
 914,748 2.48 2.48 2.45 0 0 0
11/06/2019
2.48
 2,168,461 2.48 2.52 2.45 0 0 0
10/06/2019
2.48
 889,916 2.48 2.52 2.48 0 0 0
07/06/2019
2.52
 2,192,184 2.48 2.52 2.45 0 0 0
06/06/2019
2.48
 795,858 2.48 2.48 2.45 0 0 0
05/06/2019
2.48
 1,871,717 2.48 2.52 2.45 0 0 0
04/06/2019
2.48
 2,015,189 2.48 2.52 2.45 0 0 0
03/06/2019
2.48
 4,977,725 2.52 2.52 2.45 0 0 0
31/05/2019
2.48
 1,627,897 2.55 2.55 2.48 0 0 0
30/05/2019
2.55
 3,612,109 2.52 2.55 2.48 0 0 0
29/05/2019
2.52
 3,669,477 2.52 2.55 2.48 0 0 0
28/05/2019
2.52
 2,751,465 2.52 2.55 2.48 0 0 0
27/05/2019
2.52
 2,308,990 2.52 2.55 2.52 0 0 0
24/05/2019
2.52
 2,495,230 2.59 2.59 2.52 0 0 0
23/05/2019
2.59
 1,146,944 2.55 2.59 2.55 0 0 0
22/05/2019
2.55
 9,419,235 2.55 2.62 2.52 0 0 0
21/05/2019
2.55
 3,331,288 2.59 2.62 2.55 0 0 0
20/05/2019
2.59
 2,016,565 2.62 2.62 2.59 0 0 0
17/05/2019
2.59
 7,641,525 2.62 2.66 2.59 0 0 0
16/05/2019
2.62
 3,043,754 2.62 2.66 2.59 0 0 0
15/05/2019
2.62
 3,929,938 2.62 2.66 2.59 0 0 0
14/05/2019
2.59
 1,391,348 2.62 2.62 2.59 0 0 0
13/05/2019
2.62
 5,498,529 2.62 2.66 2.59 0 0 0
10/05/2019
2.62
 931,795 2.62 2.62 2.59 0 0 0
09/05/2019
2.62
 1,431,012 2.62 2.62 2.59 0 0 0
08/05/2019
2.62
 2,678,366 2.59 2.62 2.55 0 0 0
07/05/2019
2.59
 2,319,566 2.62 2.66 2.59 0 0 0
06/05/2019
2.59
 8,405,734 2.62 2.66 2.55 0 0 0
03/05/2019
2.62
 2,207,117 2.66 2.69 2.62 0 0 0
02/05/2019
2.66
 3,938,332 2.69 2.69 2.62 0 0 0
26/04/2019
2.66
 2,091,608 2.41 2.69 2.41 0 0 0
25/04/2019
2.66
 2,022,765 2.66 2.73 2.66 0 0 0
24/04/2019
2.66
 7,729,553 2.66 2.73 2.66 0 0 0
23/04/2019
2.66
 2,541,541 2.66 2.69 2.62 0 0 0
22/04/2019
2.66
 2,006,486 2.69 2.69 2.62 0 0 0
19/04/2019
2.66
 2,359,687 2.66 2.69 2.62 0 0 0
18/04/2019
2.62
 2,975,338 2.66 2.69 2.62 0 0 0
17/04/2019
2.62
 1,125,252 2.69 2.69 2.62 0 0 0
16/04/2019
2.69
 5,268,355 2.66 2.69 2.59 0 0 0
12/04/2019
2.66
 1,590,806 2.66 2.69 2.62 0 0 0
11/04/2019
2.69
 1,650,873 2.66 2.69 2.66 0 0 0
10/04/2019
2.66
 2,464,239 2.69 2.69 2.62 0 0 0
09/04/2019
2.66
 2,670,693 2.73 2.73 2.66 0 0 0
08/04/2019
2.73
 2,864,982 2.66 2.73 2.66 0 0 0
05/04/2019
2.66
 698,791 2.69 2.69 2.66 0 0 0
04/04/2019
2.69
 4,877,249 2.69 2.69 2.66 0 0 0
03/04/2019
2.69
 701,166 2.69 2.73 2.66 0 0 0
02/04/2019
2.69
 1,895,038 2.73 2.77 2.66 0 0 0
01/04/2019
2.73
 1,837,471 2.69 2.73 2.66 0 0 0
29/03/2019
2.66
 1,433,927 2.69 2.73 2.66 0 0 0
28/03/2019
2.69
 2,475,298 2.73 2.73 2.66 0 0 0
27/03/2019
2.69
 5,114,273 2.66 2.73 2.66 0 0 0
26/03/2019
2.62
 4,178,627 2.62 2.69 2.62 0 0 0
25/03/2019
2.62
 8,605,126 2.69 2.69 2.62 0 0 0

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