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
10.75
12.05
10.75
2 tháng
(2026-08-05) 		-0.65 -5.51% 1,743,768,800 -2,033,268 0
10.75
12.20
10.75
3 tháng
(2026-07-06) 		-2.20 -16.48% 2,922,412,100 -2,033,268 0
10.75
13.40
10.75
6 tháng
(2026-04-07) 		-3.55 -24.15% 6,313,037,300 -2,033,268 0
10.75
15.55
10.75
12 tháng
(2025-10-09) 		-6.49 -36.80% 15,000,591,900 -2,033,268 0
10.75
17.94
10.75
24 tháng
(2024-10-14) 		2.97 36.36% 28,152,384,800 -2,033,268 0
7.65
18.78
10.75
36 tháng
(2023-10-20) 		3.57 47.14% 33,450,750,100 -2,033,268 0
7.29
18.78
10.75
60 tháng
(2021-11-01) 		-1.17 -9.49% 41,059,933,900 -2,033,268 0
4.73
18.78
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
3.40
 6,986,622 3.08 3.51 3.08 0 0 0
04/06/2018
3.40
 12,232,238 2.94 3.40 2.94 0 0 0
01/06/2018
3.26
 10,244,952 3.30 3.37 3.23 0 0 0
31/05/2018
3.30
 8,215,794 3.12 3.30 3.12 0 0 0
30/05/2018
3.16
 5,755,530 3.23 3.26 3.12 0 0 0
29/05/2018
3.19
 10,324,039 2.62 3.19 2.62 0 0 0
28/05/2018
2.91
 13,071,545 3.16 3.19 2.91 0 0 0
25/05/2018
3.16
 5,877,277 3.19 3.26 3.16 0 0 0
24/05/2018
3.23
 3,455,058 3.37 3.37 3.23 0 0 0
23/05/2018
3.37
 7,739,471 3.16 3.37 2.91 0 0 0
22/05/2018
3.23
 18,124,007 3.40 3.40 3.16 0 0 0
21/05/2018
3.40
 7,601,673 3.58 3.62 3.40 0 0 0
18/05/2018
3.55
 10,470,158 3.62 3.65 3.51 0 0 0
17/05/2018
3.62
 9,749,561 3.69 3.72 3.58 0 0 0
16/05/2018
3.69
 5,580,638 3.76 3.79 3.69 0 0 0
15/05/2018
3.76
 5,234,196 3.83 3.83 3.76 0 0 0
14/05/2018
3.79
 5,130,847 3.79 3.83 3.72 0 0 0
11/05/2018
3.76
 7,512,576 3.76 3.83 3.65 0 0 0
10/05/2018
3.76
 9,814,596 3.86 3.86 3.69 0 0 0
09/05/2018
3.86
 5,276,856 3.90 3.94 3.83 0 0 0
08/05/2018
3.90
 6,449,461 4.01 4.04 3.90 0 0 0
07/05/2018
4.01
 12,703,771 3.86 4.04 3.83 0 0 0
04/05/2018
3.86
 10,581,714 3.94 4.01 3.83 0 0 0
03/05/2018
3.90
 13,070,337 3.86 3.94 3.69 0 0 0
02/05/2018
3.86
 9,623,370 4.04 4.11 3.83 0 0 0
27/04/2018
4.04
 10,558,291 3.83 4.04 3.79 0 0 0
26/04/2018
3.83
 12,535,475 4.15 4.18 3.83 0 0 0
24/04/2018
4.18
 15,081,789 4.18 4.22 4.04 0 0 0
23/04/2018
4.18
 20,163,549 4.54 4.57 4.18 0 0 0
20/04/2018
4.54
 7,301,443 4.47 4.54 4.43 0 0 0
19/04/2018
4.47
 17,283,658 4.54 4.57 4.43 0 0 0
18/04/2018
4.54
 23,605,566 4.75 4.75 4.54 0 0 0
17/04/2018
4.72
 12,086,091 4.68 4.75 4.64 0 0 0
16/04/2018
4.68
 8,418,469 4.61 4.75 4.54 0 0 0
13/04/2018
4.68
 14,148,721 4.82 4.82 4.68 0 0 0
12/04/2018
4.79
 13,781,901 4.75 4.79 4.68 0 0 0
11/04/2018
4.79
 20,577,857 4.86 4.93 4.75 0 0 0
10/04/2018
4.86
 20,093,255 4.82 4.89 4.79 0 0 0
09/04/2018
4.79
 29,293,743 4.72 4.89 4.72 0 0 0
06/04/2018
4.72
 18,458,245 4.72 4.79 4.68 0 0 0
05/04/2018
4.68
 10,216,115 4.64 4.72 4.61 0 0 0
04/04/2018
4.64
 8,898,152 4.75 4.82 4.64 0 0 0
03/04/2018
4.75
 15,302,669 4.64 4.79 4.61 0 0 0
02/04/2018
4.64
 14,755,072 4.57 4.68 4.57 0 0 0
30/03/2018
4.57
 8,428,429 4.57 4.61 4.50 0 0 0
29/03/2018
4.57
 7,599,814 4.61 4.64 4.57 0 0 0
28/03/2018
4.61
 9,738,843 4.68 4.68 4.61 0 0 0
27/03/2018
4.68
 14,267,904 4.75 4.82 4.68 0 0 0
26/03/2018
4.72
 13,430,245 4.57 4.75 4.54 0 0 0
23/03/2018
4.57
 24,972,777 4.68 4.68 4.43 0 0 0
22/03/2018
4.72
 18,650,170 4.82 4.86 4.68 0 0 0
21/03/2018
4.82
 12,514,459 4.79 4.86 4.75 0 0 0
20/03/2018
4.79
 15,663,556 4.75 4.86 4.72 0 0 0
19/03/2018
4.79
 25,184,694 4.89 5.03 4.75 0 0 0
16/03/2018
4.89
 27,719,364 4.72 4.93 4.72 0 0 0
15/03/2018
4.72
 26,672,806 4.61 4.75 4.57 0 0 0
14/03/2018
4.61
 34,437,210 4.54 4.68 4.50 0 0 0
13/03/2018
4.50
 9,590,264 4.50 4.54 4.40 0 0 0
12/03/2018
4.50
 14,619,324 4.43 4.57 4.40 0 0 0
09/03/2018
4.40
 9,468,362 4.33 4.47 4.33 0 0 0
08/03/2018
4.33
 9,961,556 4.33 4.40 4.29 0 0 0
07/03/2018
4.33
 21,042,737 4.50 4.54 4.29 0 0 0
06/03/2018
4.50
 16,112,460 4.47 4.50 4.43 0 0 0
05/03/2018
4.47
 19,824,420 4.54 4.61 4.47 0 0 0
02/03/2018
4.50
 14,491,541 4.47 4.54 4.40 0 0 0
01/03/2018
4.50
 19,129,315 4.64 4.64 4.47 0 0 0
28/02/2018
4.64
 15,871,272 4.57 4.72 4.40 0 0 0
27/02/2018
4.64
 16,598,626 4.61 4.72 4.57 0 0 0
26/02/2018
4.61
 31,024,645 4.72 4.82 4.61 0 0 0
23/02/2018
4.68
 17,889,627 4.54 4.68 4.50 0 0 0
22/02/2018
4.54
 21,706,521 4.68 4.72 4.50 0 0 0
21/02/2018
4.64
 22,711,827 4.64 4.75 4.61 0 0 0
13/02/2018
4.61
 16,183,013 4.72 4.79 4.57 0 0 0
12/02/2018
4.68
 17,536,912 4.40 4.68 4.36 0 0 0
09/02/2018
4.33
 22,679,382 3.90 4.36 3.90 0 0 0
08/02/2018
4.25
 11,863,341 4.43 4.50 4.25 0 0 0
07/02/2018
4.43
 23,681,715 4.18 4.50 4.18 0 0 0
06/02/2018
4.11
 46,248,632 4.18 4.29 3.83 0 0 0
05/02/2018
4.22
 20,463,642 4.43 4.50 4.22 0 0 0
02/02/2018
4.47
 16,269,627 4.40 4.54 4.36 0 0 0
01/02/2018
4.40
 44,337,317 4.61 4.68 4.29 0 0 0
31/01/2018
4.61
 23,146,958 4.82 4.89 4.61 0 0 0
30/01/2018
4.82
 22,272,649 4.64 4.82 4.57 0 0 0
29/01/2018
4.72
 30,786,018 4.40 4.82 4.40 0 0 0
26/01/2018
4.40
 24,535,202 4.36 4.43 4.29 0 0 0
25/01/2018
4.33
 24,905,363 4.33 4.43 4.18 0 0 0
24/01/2018
4.22
 14,055,779 4.18 4.33 4.18 27,500 112,900 -1.0
23/01/2018
4.18
 23,898,768 4.04 4.25 4.04 150,700 43,400 1.3
22/01/2018
4.04
 17,784,739 4.04 4.08 3.97 0 0 0
19/01/2018
4.01
 20,391,118 3.94 4.08 3.94 0 0 0
18/01/2018
3.94
 28,726,359 3.76 3.94 3.65 0 0 0
17/01/2018
3.76
 24,291,826 3.76 3.90 3.72 0 0 0
16/01/2018
3.76
 16,085,367 3.83 3.94 3.65 0 0 0
15/01/2018
3.83
 24,540,678 3.62 3.83 3.58 0 0 0
12/01/2018
3.62
 58,717,978 3.83 4.15 3.62 0 0 0
11/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.5 (Volume + 7.50%, Ratio=0.08)
11/01/2018
3.79
 27,030,657 3.55 3.79 3.51 0 0 0
10/01/2018
3.46
 19,848,231 3.46 3.56 3.30 0 0 0
09/01/2018
3.46
 24,929,095 3.30 3.50 3.30 0 0 0
08/01/2018
3.30
 16,587,711 3.17 3.30 3.13 0 0 0
05/01/2018
3.17
 17,656,627 3.27 3.27 3.13 0 0 0

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