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)
01/05/2026
16.10
 64,342,300 16.30 16.40 15.90 0 0 0
30/04/2026
11.40
 52,587,200 11.55 11.60 11.30 0 0 0
29/04/2026
14.55
 41,650,500 14.55 14.60 14.35 0 0 0
28/04/2026
14.45
 51,564,900 14.75 14.75 14.45 0 0 0
27/04/2026
11.40
 52,587,200 11.55 11.60 11.30 0 0 0
24/04/2026
14.75
 44,854,800 14.80 14.85 14.60 0 0 0
23/04/2026
14.80
 97,117,400 15.15 15.20 14.80 0 0 0
22/04/2026
15.20
 47,506,900 15.15 15.25 15.05 0 0 0
21/04/2026
15.15
 48,986,600 15.30 15.40 15.15 0 0 0
20/04/2026
15.30
 47,390,400 15.20 15.30 15.15 0 0 0
17/04/2026
15.30
 65,583,800 15.40 15.50 15.25 0 0 0
16/04/2026
15.55
 137,811,200 15.15 15.55 15.10 0 0 0
15/04/2026
15.40
 71,780,700 15.10 15.40 14.95 0 0 0
14/04/2026
15.10
 98,761,800 15.10 15.15 14.80 0 0 0
13/04/2026
15
 115,190,900 15.20 15.25 14.95 0 0 0
10/04/2026
15.40
 105,591,400 15.55 15.55 15.20 0 0 0
09/04/2026
15.50
 85,696,800 15.20 15.50 15.05 0 0 0
08/04/2026
15.30
 80,529,600 15 15.35 14.85 0 0 0
07/04/2026
14.70
 51,817,400 14.70 14.70 14.45 0 0 0
06/04/2026
14.50
 35,893,400 14.80 14.80 14.50 0 0 0
03/04/2026: Quyền mua cổ phiếu: 100/10 Giá: 12.5 (Volume + 10%, Ratio=0.10)
03/04/2026
14.90
 52,368,000 14.85 14.90 14.40 0 0 0
02/04/2026
14.64
 110,127,300 14.93 14.93 14.54 0 0 0
01/04/2026
14.98
 79,845,400 15.38 15.42 14.98 0 0 0
31/03/2026
15.33
 96,443,300 15.08 15.33 15.03 0 0 0
30/03/2026
15.23
 85,561,300 14.98 15.23 14.78 0 0 0
27/03/2026
15.18
 69,844,300 14.93 15.23 14.83 0 0 0
26/03/2026
14.93
 67,867,100 14.73 15.03 14.54 0 0 0
25/03/2026
14.78
 76,541,900 14.39 14.78 14.29 0 0 0
24/03/2026
14.24
 34,929,600 14.49 14.54 14.19 0 0 0
23/03/2026
14.19
 85,660,000 14.54 14.59 14.09 0 0 0
20/03/2026
14.69
 35,688,500 14.69 14.88 14.59 0 0 0
19/03/2026
14.78
 65,431,900 14.73 14.93 14.54 0 0 0
18/03/2026
14.88
 46,241,800 14.83 14.98 14.69 0 0 0
17/03/2026
14.83
 48,614,400 15.03 15.08 14.83 0 0 0
16/03/2026
14.98
 84,195,400 14.64 15.08 14.49 0 0 0
13/03/2026
14.73
 57,514,000 14.44 14.73 14.39 0 0 0
12/03/2026
14.73
 83,295,200 14.39 14.88 14.24 0 0 0
11/03/2026
14.54
 52,147,100 14.34 14.64 14.19 0 0 0
10/03/2026
14.29
 79,944,700 14.34 14.54 13.95 0 0 0
09/03/2026
14.14
 123,396,700 14.34 14.69 14.14 0 0 0
06/03/2026
15.18
 73,881,300 14.98 15.38 14.73 0 0 0
05/03/2026
15.03
 67,258,100 15.42 15.47 14.93 0 0 0
04/03/2026
15.28
 87,559,100 15.23 15.33 14.78 0 0 0
03/03/2026
15.28
 53,183,400 15.42 15.47 15.13 0 0 0
02/03/2026
15.42
 88,122,000 15.08 15.62 14.98 0 0 0
27/02/2026
15.72
 38,821,900 15.92 15.92 15.62 0 0 0
26/02/2026
15.92
 45,204,400 16.07 16.07 15.77 0 0 0
25/02/2026
15.97
 106,131,300 15.38 15.97 15.28 0 0 0
24/02/2026
15.33
 49,627,800 15.52 15.62 15.33 0 0 0
23/02/2026
15.57
 54,597,400 15.33 15.57 15.18 0 0 0
20/02/2026
11.24
 52,587,200 11.38 11.43 11.14 0 0 0
19/02/2026
11.24
 52,587,200 11.38 11.43 11.14 0 0 0
18/02/2026
11.24
 52,587,200 11.38 11.43 11.14 0 0 0
17/02/2026
11.24
 52,587,200 11.38 11.43 11.14 0 0 0
16/02/2026
11.24
 52,587,200 11.38 11.43 11.14 0 0 0
13/02/2026
15.23
 37,753,700 15.13 15.23 15.03 0 0 0
12/02/2026
15.13
 37,459,600 15.28 15.42 15.03 0 0 0
11/02/2026
15.28
 59,290,200 15.03 15.47 14.93 0 0 0
10/02/2026
15.03
 45,414,500 14.98 15.18 14.73 0 0 0
09/02/2026
15.03
 53,793,600 15.23 15.23 14.83 0 0 0
06/02/2026
15.13
 62,805,800 15.33 15.62 15.13 0 0 0
05/02/2026
15.42
 46,304,700 15.57 15.62 15.42 0 0 0
04/02/2026
15.57
 47,046,700 15.57 15.67 15.42 0 0 0
03/02/2026
15.57
 53,252,800 15.67 15.72 15.47 0 0 0
02/02/2026
15.52
 49,881,000 15.77 15.82 15.47 0 0 0
30/01/2026
15.77
 53,345,400 15.67 15.97 15.57 0 0 0
29/01/2026
15.72
 41,935,000 15.67 15.77 15.57 0 0 0
28/01/2026
15.77
 42,882,400 15.72 15.82 15.57 0 0 0
27/01/2026
15.82
 51,904,700 15.57 15.82 15.42 0 0 0
26/01/2026
15.52
 75,374,500 16.02 16.11 15.42 0 0 0
23/01/2026
16.07
 49,017,900 16.11 16.16 16.02 0 0 0
22/01/2026
16.07
 58,903,900 16.21 16.31 16.07 0 0 0
21/01/2026
16.21
 65,842,200 16.16 16.26 16.02 0 0 0
20/01/2026
16.31
 54,106,900 16.31 16.46 16.11 0 0 0
19/01/2026
16.26
 59,592,800 16.16 16.41 16.07 0 0 0
16/01/2026
16.11
 58,807,900 16.36 16.56 16.11 0 0 0
15/01/2026
16.26
 83,216,100 16.41 16.46 16.02 0 0 0
14/01/2026
16.46
 81,592,100 16.46 16.61 16.31 0 0 0
13/01/2026
16.46
 88,823,200 16.95 16.95 16.41 0 0 0
12/01/2026
16.76
 107,621,400 16.21 16.95 16.16 0 0 0
09/01/2026
16.26
 68,480,400 16.46 16.56 16.26 0 0 0
08/01/2026
16.36
 135,955,100 16.31 16.80 16.16 0 0 0
07/01/2026
16.26
 81,138,200 16.02 16.31 15.97 0 0 0
06/01/2026
15.97
 77,500,200 15.77 15.97 15.57 0 0 0
05/01/2026
15.87
 64,342,300 16.07 16.16 15.67 0 0 0
02/01/2026
15.77
 53,345,400 15.67 15.97 15.57 0 0 0
01/01/2026
16.11
 52,638,000 16.11 16.16 15.97 0 0 0
31/12/2025
16.11
 52,638,000 16.11 16.16 15.97 0 0 0
30/12/2025
16.11
 65,877,000 15.92 16.16 15.92 0 0 0
29/12/2025
15.97
 44,770,600 16.11 16.11 15.97 0 0 0
26/12/2025
16.11
 108,127,100 16.11 16.26 15.67 0 0 0
25/12/2025
16.26
 56,912,300 16.66 16.76 16.26 0 0 0
24/12/2025
16.66
 112,666,600 16.07 16.90 16.07 0 0 0
23/12/2025
16.07
 59,829,000 16.11 16.21 15.92 0 0 0
22/12/2025
16.07
 66,430,700 15.97 16.26 15.87 0 0 0
19/12/2025
15.92
 47,537,900 15.97 15.97 15.67 0 0 0
18/12/2025
15.87
 72,289,300 15.62 16.02 15.42 0 0 0
17/12/2025
15.47
 48,835,400 15.72 15.77 15.47 0 0 0
16/12/2025
15.67
 56,757,200 15.57 16.11 15.42 0 0 0
15/12/2025
15.67
 49,057,500 15.77 15.87 15.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |