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)
22/03/2019
2.73
 4,204,525 2.73 2.73 2.69 0 0 0
21/03/2019
2.73
 6,578,268 2.80 2.80 2.73 0 0 0
20/03/2019
2.77
 6,551,630 2.80 2.80 2.73 0 0 0
19/03/2019
2.80
 9,026,975 2.84 2.87 2.80 0 0 0
18/03/2019
2.84
 4,357,444 2.84 2.87 2.80 0 0 0
15/03/2019
2.84
 6,504,595 2.80 2.87 2.80 0 0 0
14/03/2019
2.80
 4,877,970 2.80 2.87 2.80 0 0 0
13/03/2019
2.80
 15,340,168 2.87 2.94 2.80 0 0 0
12/03/2019
2.87
 12,186,115 2.77 2.87 2.73 0 0 0
11/03/2019
2.77
 2,760,603 2.77 2.80 2.73 0 0 0
08/03/2019
2.77
 5,751,186 2.80 2.80 2.73 0 0 0
07/03/2019
2.80
 18,895,406 2.69 2.84 2.69 0 0 0
06/03/2019
2.69
 4,924,862 2.66 2.73 2.66 0 0 0
05/03/2019
2.66
 4,242,228 2.69 2.73 2.66 0 0 0
04/03/2019
2.69
 4,671,322 2.66 2.73 2.66 0 0 0
01/03/2019
2.69
 3,959,591 2.62 2.69 2.62 0 0 0
28/02/2019
2.62
 4,771,835 2.69 2.69 2.62 0 0 0
27/02/2019
2.69
 4,203,700 2.66 2.73 2.66 0 0 0
26/02/2019
2.69
 4,584,332 2.73 2.73 2.66 0 0 0
25/02/2019
2.69
 4,821,870 2.69 2.77 2.69 0 0 0
22/02/2019
2.69
 5,760,463 2.69 2.77 2.66 0 0 0
21/02/2019
2.66
 2,822,196 2.66 2.73 2.66 0 0 0
20/02/2019
2.66
 4,970,891 2.66 2.73 2.66 0 0 0
19/02/2019
2.66
 7,813,159 2.73 2.77 2.66 0 0 0
18/02/2019
2.73
 5,593,251 2.73 2.77 2.69 0 0 0
15/02/2019
2.73
 6,955,297 2.80 2.80 2.73 0 0 0
14/02/2019
2.80
 9,152,025 2.73 2.80 2.69 0 0 0
13/02/2019
2.73
 6,728,714 2.73 2.77 2.69 0 0 0
12/02/2019
2.73
 7,180,566 2.66 2.73 2.66 0 0 0
11/02/2019
2.69
 9,468,726 2.52 2.73 2.52 0 0 0
01/02/2019
2.55
 1,495,350 2.52 2.55 2.52 0 0 0
31/01/2019
2.55
 3,127,875 2.52 2.59 2.52 0 0 0
30/01/2019
2.55
 3,354,788 2.52 2.55 2.48 0 0 0
29/01/2019
2.52
 1,784,661 2.52 2.52 2.48 0 0 0
28/01/2019
2.52
 4,082,476 2.55 2.55 2.48 0 0 0
25/01/2019
2.52
 2,046,634 2.55 2.55 2.48 0 0 0
24/01/2019
2.52
 3,546,651 2.52 2.55 2.48 0 0 0
23/01/2019
2.52
 986,585 2.48 2.55 2.48 0 0 0
22/01/2019
2.48
 2,980,253 2.55 2.59 2.48 0 0 0
21/01/2019
2.55
 7,800,814 2.48 2.59 2.48 0 0 0
18/01/2019
2.48
 2,322,572 2.52 2.52 2.48 0 0 0
17/01/2019
2.48
 2,192,409 2.52 2.52 2.48 0 0 0
16/01/2019
2.48
 1,316,558 2.52 2.55 2.48 0 0 0
15/01/2019
2.52
 3,934,698 2.48 2.55 2.45 0 0 0
14/01/2019
2.48
 5,212,044 2.52 2.55 2.48 0 0 0
11/01/2019
2.48
 2,306,683 2.48 2.52 2.48 0 0 0
10/01/2019
2.48
 3,572,910 2.55 2.55 2.48 0 0 0
09/01/2019
2.55
 3,395,083 2.52 2.55 2.48 0 0 0
08/01/2019
2.48
 1,689,051 2.55 2.55 2.48 0 0 0
07/01/2019
2.55
 2,727,864 2.52 2.55 2.48 0 0 0
04/01/2019
2.48
 3,820,522 2.48 2.52 2.45 0 0 0
03/01/2019
2.48
 6,882,054 2.55 2.59 2.45 0 0 0
02/01/2019
2.55
 2,033,485 2.59 2.59 2.52 0 0 0
28/12/2018
2.55
 1,948,512 2.55 2.62 2.55 0 0 0
27/12/2018
2.55
 4,084,358 2.59 2.62 2.55 0 0 0
26/12/2018
2.55
 2,579,496 2.55 2.59 2.52 0 0 0
25/12/2018
2.55
 4,133,300 2.59 2.59 2.52 0 0 0
24/12/2018
2.59
 2,427,568 2.62 2.66 2.59 0 0 0
21/12/2018
2.62
 3,683,783 2.69 2.69 2.59 0 0 0
20/12/2018
2.66
 3,526,551 2.66 2.66 2.59 0 0 0
19/12/2018
2.62
 2,358,695 2.66 2.66 2.59 0 0 0
18/12/2018
2.62
 4,328,711 2.66 2.66 2.59 0 0 0
17/12/2018
2.66
 4,123,673 2.66 2.69 2.62 0 0 0
14/12/2018
2.66
 2,268,761 2.69 2.73 2.66 0 0 0
13/12/2018
2.69
 2,806,180 2.73 2.77 2.69 0 0 0
12/12/2018
2.73
 2,962,046 2.41 2.73 2.41 0 0 0
11/12/2018
2.66
 3,845,104 2.41 2.69 2.41 0 0 0
10/12/2018
2.66
 2,532,875 2.69 2.69 2.66 0 0 0
07/12/2018
2.69
 3,195,203 2.69 2.77 2.69 0 0 0
06/12/2018
2.69
 4,906,744 2.73 2.77 2.66 0 0 0
05/12/2018
2.73
 4,585,523 2.69 2.77 2.66 0 0 0
04/12/2018
2.69
 3,635,002 2.73 2.77 2.69 0 0 0
03/12/2018
2.73
 7,391,281 2.66 2.77 2.66 0 0 0
30/11/2018
2.66
 2,630,374 2.59 2.66 2.59 0 0 0
29/11/2018
2.59
 2,690,376 2.59 2.66 2.59 0 0 0
28/11/2018
2.62
 3,089,280 2.55 2.62 2.55 0 0 0
27/11/2018
2.59
 3,022,758 2.59 2.62 2.59 0 0 0
26/11/2018
2.59
 791,986 2.62 2.62 2.59 0 0 0
23/11/2018
2.62
 1,749,296 2.66 2.66 2.59 0 0 0
22/11/2018
2.66
 3,972,069 2.69 2.69 2.62 0 0 0
21/11/2018
2.66
 1,816,031 2.66 2.66 2.62 0 0 0
20/11/2018
2.66
 2,310,675 2.66 2.69 2.62 0 0 0
19/11/2018
2.66
 2,858,747 2.66 2.69 2.62 0 0 0
16/11/2018
2.62
 4,100,410 2.55 2.66 2.55 0 0 0
15/11/2018
2.55
 2,903,475 2.59 2.62 2.55 0 0 0
14/11/2018
2.55
 4,316,795 2.62 2.66 2.55 0 0 0
13/11/2018
2.62
 2,735,402 2.62 2.66 2.59 0 0 0
12/11/2018
2.66
 3,010,997 2.66 2.66 2.59 0 0 0
09/11/2018
2.66
 4,779,756 2.69 2.69 2.62 0 0 0
08/11/2018
2.69
 4,822,210 2.69 2.77 2.66 0 0 0
07/11/2018
2.69
 2,997,633 2.69 2.73 2.66 0 0 0
06/11/2018
2.69
 2,935,811 2.73 2.77 2.69 0 0 0
05/11/2018
2.73
 3,430,884 2.73 2.77 2.69 0 0 0
02/11/2018
2.73
 5,316,854 2.69 2.77 2.69 0 0 0
01/11/2018
2.69
 3,709,605 2.73 2.77 2.66 0 0 0
31/10/2018
2.73
 5,483,526 2.69 2.77 2.66 0 0 0
30/10/2018
2.66
 7,125,481 2.66 2.69 2.59 0 0 0
29/10/2018
2.66
 4,183,853 2.69 2.73 2.66 0 0 0
26/10/2018
2.69
 5,346,766 2.48 2.80 2.48 0 0 0
25/10/2018
2.73
 8,517,487 2.73 2.77 2.62 0 0 0

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