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)
24/10/2018
2.77
 4,388,897 2.77 2.84 2.77 0 0 0
23/10/2018
2.80
 9,114,383 2.84 2.84 2.73 0 0 0
22/10/2018
2.84
 5,306,777 2.91 2.91 2.84 0 0 0
19/10/2018
2.87
 7,055,096 2.87 2.91 2.80 0 0 0
18/10/2018
2.87
 3,676,400 2.84 2.94 2.66 0 0 0
17/10/2018
2.94
 5,370,738 2.94 2.98 2.91 0 0 0
16/10/2018
2.91
 3,626,843 2.87 2.94 2.84 0 0 0
15/10/2018
2.87
 3,163,767 2.94 2.94 2.87 0 0 0
12/10/2018
2.94
 10,838,545 2.80 2.94 2.73 0 0 0
11/10/2018
2.80
 21,401,048 3.01 3.05 2.80 0 0 0
10/10/2018
3.05
 8,343,611 3.08 3.12 3.01 0 0 0
09/10/2018
3.08
 5,182,852 3.12 3.16 3.08 0 0 0
08/10/2018
3.12
 7,543,352 3.16 3.16 3.08 0 0 0
05/10/2018
3.16
 8,841,633 3.23 3.23 3.12 0 0 0
04/10/2018
3.23
 5,758,359 3.19 3.26 3.16 0 0 0
03/10/2018
3.19
 7,578,928 3.16 3.23 3.12 0 0 0
02/10/2018
3.16
 10,144,784 3.19 3.23 3.16 0 0 0
01/10/2018
3.19
 13,940,671 3.26 3.30 3.19 0 0 0
28/09/2018
3.23
 11,633,897 3.19 3.30 3.19 0 0 0
27/09/2018
3.19
 19,011,846 3.12 3.23 3.12 0 0 0
26/09/2018
3.12
 10,025,776 3.12 3.16 3.08 0 0 0
25/09/2018
3.12
 8,040,840 3.12 3.16 3.08 0 0 0
24/09/2018
3.16
 7,767,391 3.16 3.19 3.12 0 0 0
21/09/2018
3.16
 23,250,557 3.08 3.19 3.08 0 0 0
20/09/2018
3.08
 6,394,385 3.05 3.12 3.01 0 0 0
19/09/2018
3.05
 16,324,254 2.98 3.12 2.94 0 0 0
18/09/2018
2.98
 15,348,520 2.94 3.01 2.91 0 0 0
17/09/2018
2.94
 4,182,281 3.01 3.01 2.94 0 0 0
14/09/2018
3.01
 3,769,095 3.01 3.01 2.98 0 0 0
13/09/2018
2.98
 8,261,564 2.94 3.01 2.94 0 0 0
12/09/2018
2.94
 6,536,915 2.98 3.01 2.94 0 0 0
11/09/2018
2.94
 4,870,872 2.94 2.98 2.91 0 0 0
10/09/2018
2.91
 2,622,182 2.98 2.98 2.91 0 0 0
07/09/2018
2.94
 4,178,263 2.91 2.98 2.87 0 0 0
06/09/2018
2.91
 4,290,950 2.94 2.94 2.87 0 0 0
05/09/2018
2.94
 6,716,837 2.94 2.98 2.91 0 0 0
04/09/2018
2.94
 6,279,816 3.01 3.05 2.94 0 0 0
31/08/2018
3.01
 7,019,423 3.05 3.12 3.01 0 0 0
30/08/2018
3.05
 4,577,948 3.08 3.08 3.01 0 0 0
29/08/2018
3.08
 4,273,433 3.08 3.12 3.01 0 0 0
28/08/2018
3.08
 12,945,555 3.05 3.16 3.05 0 0 0
27/08/2018
3.01
 10,847,768 2.98 3.08 2.94 0 0 0
24/08/2018
2.98
 5,393,949 2.98 3.01 2.94 0 0 0
23/08/2018
3.01
 4,784,372 3.05 3.05 2.98 0 0 0
22/08/2018
3.01
 7,233,148 3.05 3.12 2.98 0 0 0
21/08/2018
3.05
 7,871,339 2.98 3.05 2.94 0 0 0
20/08/2018
2.98
 3,930,340 2.94 2.98 2.94 0 0 0
17/08/2018
2.94
 6,720,894 2.98 3.05 2.94 0 0 0
16/08/2018
2.94
 9,084,550 2.98 3.01 2.87 0 0 0
15/08/2018
2.98
 7,321,452 3.05 3.08 2.98 0 0 0
14/08/2018
3.05
 6,317,882 3.12 3.12 3.05 0 0 0
13/08/2018
3.12
 21,869,512 2.87 3.12 2.87 0 0 0
10/08/2018
2.87
 4,497,910 2.87 2.91 2.84 0 0 0
09/08/2018
2.87
 6,283,085 2.91 2.91 2.84 0 0 0
08/08/2018
2.87
 5,888,745 2.84 2.91 2.80 0 0 0
07/08/2018
2.80
 2,605,221 2.80 2.84 2.77 0 0 0
06/08/2018
2.80
 4,497,965 2.84 2.87 2.80 0 0 0
03/08/2018
2.84
 4,771,566 2.80 2.87 2.80 0 0 0
02/08/2018
2.80
 4,472,792 2.84 2.87 2.77 0 0 0
01/08/2018
2.84
 7,528,372 2.87 2.91 2.80 0 0 0
31/07/2018
2.87
 5,936,283 2.94 2.87 2.94 0 0 0
30/07/2018
2.94
 5,095,743 2.91 2.94 2.87 0 0 0
27/07/2018
2.87
 3,619,151 2.84 2.91 2.84 0 0 0
26/07/2018
2.84
 4,825,579 2.77 2.87 2.77 0 0 0
25/07/2018
2.80
 4,499,177 2.80 2.91 2.80 0 0 0
24/07/2018
2.84
 4,388,084 2.55 2.87 2.55 0 0 0
23/07/2018
2.84
 5,793,780 2.91 2.94 2.84 0 0 0
20/07/2018
2.91
 5,821,195 2.87 2.94 2.80 0 0 0
19/07/2018
2.91
 4,430,485 2.91 2.98 2.66 0 0 0
18/07/2018
2.94
 7,651,526 2.87 2.98 2.84 0 0 0
17/07/2018
2.84
 7,739,975 2.77 2.84 2.69 0 0 0
16/07/2018
2.77
 3,679,285 2.77 2.80 2.73 0 0 0
13/07/2018
2.73
 5,801,552 2.66 2.80 2.66 0 0 0
12/07/2018
2.66
 5,970,851 2.62 2.69 2.55 0 0 0
11/07/2018
2.55
 8,736,710 2.69 2.69 2.52 0 0 0
10/07/2018
2.69
 5,265,406 2.73 2.80 2.69 0 0 0
09/07/2018
2.73
 4,673,551 2.77 2.87 2.66 0 0 0
06/07/2018
2.77
 11,075,225 2.27 2.77 2.27 0 0 0
05/07/2018
2.52
 5,779,450 2.66 2.66 2.48 0 0 0
04/07/2018
2.62
 5,489,774 2.52 2.66 2.34 0 0 0
03/07/2018
2.59
 7,714,388 2.73 2.84 2.59 0 0 0
02/07/2018
2.77
 6,516,665 2.84 2.98 2.77 0 0 0
29/06/2018
2.91
 5,334,653 2.94 2.98 2.91 0 0 0
28/06/2018
2.94
 4,685,995 3.01 3.01 2.94 0 0 0
27/06/2018
3.01
 3,179,158 3.01 3.08 3.01 0 0 0
26/06/2018
3.05
 2,673,619 3.08 3.08 3.01 0 0 0
25/06/2018
3.08
 4,719,227 3.12 3.16 3.05 0 0 0
22/06/2018
3.08
 3,794,560 3.01 3.08 2.98 0 0 0
21/06/2018
3.05
 5,489,576 2.80 3.08 2.80 0 0 0
20/06/2018
3.08
 4,370,124 3.01 3.12 3.01 0 0 0
19/06/2018
3.01
 12,295,237 3.12 3.12 2.94 0 0 0
18/06/2018
3.12
 5,675,350 3.23 3.23 3.08 0 0 0
15/06/2018
3.23
 2,642,891 3.19 3.23 3.16 0 0 0
14/06/2018
3.19
 5,805,246 3.26 3.26 3.19 0 0 0
13/06/2018
3.26
 2,757,935 3.23 3.30 3.23 0 0 0
12/06/2018
3.23
 9,907,971 3.30 3.30 3.16 0 0 0
11/06/2018
3.30
 5,002,362 3.33 3.37 3.26 0 0 0
08/06/2018
3.37
 5,251,144 3.33 3.40 3.30 0 0 0
07/06/2018
3.33
 7,398,092 3.44 3.47 3.30 0 0 0
06/06/2018
3.44
 12,654,666 3.44 3.44 3.33 0 0 0

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