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)
04/01/2018
3.23
 9,071,873 3.27 3.30 3.20 0 0 0
03/01/2018
3.23
 15,784,574 3.27 3.33 3.20 0 0 0
02/01/2018
3.23
 23,823,877 2.87 3.23 2.87 0 0 0
29/12/2017
3.07
 12,811,534 3.07 3.13 3.03 0 0 0
28/12/2017
3.03
 7,933,861 3.07 3.07 3.00 0 0 0
27/12/2017
3.03
 9,739,711 3.00 3.07 3.00 0 0 0
26/12/2017
3.00
 6,300,416 2.97 3.03 2.94 0 0 0
25/12/2017
2.97
 4,727,305 2.97 3.00 2.94 0 0 0
22/12/2017
2.97
 8,524,130 2.97 3.00 2.94 0 0 0
21/12/2017
2.97
 12,821,051 3.03 3.10 2.97 0 0 0
20/12/2017
3.03
 8,369,009 3.00 3.07 2.97 0 0 0
19/12/2017
3.00
 7,662,746 3.03 3.07 2.97 0 0 0
18/12/2017
3.03
 11,676,917 2.90 3.03 2.90 0 0 0
15/12/2017
2.87
 5,814,638 2.90 2.90 2.87 0 0 0
14/12/2017
2.90
 7,865,706 2.84 2.90 2.80 0 0 0
13/12/2017
2.84
 9,694,279 2.87 2.94 2.80 0 0 0
12/12/2017
2.87
 31,717,574 2.97 3.00 2.70 0 0 0
11/12/2017
2.94
 22,119,395 3.00 3.07 2.84 0 0 0
08/12/2017
3.10
 9,587,571 3.13 3.17 3.10 0 0 0
07/12/2017
3.13
 10,001,532 3.10 3.13 3.07 0 0 0
06/12/2017
3.07
 21,639,597 3.00 3.10 2.94 0 0 0
05/12/2017
3.00
 22,930,133 3.20 3.20 3.00 0 0 0
04/12/2017
3.17
 37,147,968 3.13 3.27 3.10 0 0 0
01/12/2017
3.10
 16,847,802 3.10 3.13 3.07 0 0 0
30/11/2017
3.10
 19,799,410 3.13 3.17 3.07 0 0 0
29/11/2017
3.10
 17,731,493 2.90 3.10 2.90 0 0 0
28/11/2017
2.90
 14,380,856 2.90 2.97 2.87 0 0 0
27/11/2017
2.90
 30,633,477 2.77 3.00 2.74 0 0 0
24/11/2017
2.74
 7,898,728 2.67 2.77 2.67 0 0 0
23/11/2017
2.74
 28,981,312 2.67 2.84 2.67 0 0 0
22/11/2017
2.67
 9,220,572 2.67 2.70 2.64 0 0 0
21/11/2017
2.67
 8,283,178 2.67 2.70 2.67 0 0 0
20/11/2017
2.67
 4,727,218 2.67 2.70 2.64 0 0 0
17/11/2017
2.67
 18,790,343 2.61 2.74 2.61 0 0 0
16/11/2017
2.61
 7,007,172 2.64 2.64 2.61 0 0 0
15/11/2017
2.64
 3,412,629 2.57 2.64 2.57 0 0 0
14/11/2017
2.61
 8,747,657 2.57 2.64 2.54 0 0 0
13/11/2017
2.57
 3,907,761 2.57 2.61 2.54 0 0 0
10/11/2017
2.61
 3,577,296 2.61 2.61 2.57 0 0 0
09/11/2017
2.57
 4,120,643 2.61 2.64 2.57 0 0 0
08/11/2017
2.61
 7,129,844 2.34 2.64 2.34 0 0 0
07/11/2017
2.57
 3,671,254 2.57 2.61 2.54 0 0 0
06/11/2017
2.57
 6,908,876 2.57 2.61 2.54 0 0 0
03/11/2017
2.57
 6,419,720 2.61 2.61 2.51 0 0 0
02/11/2017
2.57
 2,759,769 2.64 2.64 2.57 0 0 0
01/11/2017
2.61
 12,190,433 2.34 2.64 2.34 0 0 0
31/10/2017
2.57
 3,832,762 2.61 2.64 2.57 0 0 0
30/10/2017
2.61
 4,545,551 2.64 2.67 2.61 0 0 0
27/10/2017
2.64
 4,591,384 2.61 2.64 2.57 0 0 0
26/10/2017
2.61
 7,433,889 2.67 2.67 2.57 0 0 0
25/10/2017
2.67
 2,638,398 2.64 2.67 2.64 0 0 0
24/10/2017
2.64
 5,245,120 2.64 2.67 2.61 0 0 0
23/10/2017
2.64
 8,605,317 2.67 2.70 2.61 0 0 0
20/10/2017
2.67
 5,767,178 2.70 2.74 2.67 0 0 0
19/10/2017
2.70
 4,956,059 2.70 2.74 2.67 0 0 0
18/10/2017
2.70
 12,302,837 2.74 2.80 2.70 0 0 0
17/10/2017
2.74
 13,640,310 2.67 2.74 2.64 0 0 0
16/10/2017
2.67
 5,150,539 2.67 2.70 2.64 0 0 0
13/10/2017
2.67
 4,395,972 2.67 2.70 2.64 0 0 0
12/10/2017
2.67
 4,594,780 2.70 2.70 2.67 0 0 0
11/10/2017
2.70
 9,640,837 2.67 2.74 2.67 0 0 0
10/10/2017
2.67
 4,144,422 2.64 2.74 2.64 0 0 0
09/10/2017
2.70
 16,139,701 2.64 2.74 2.64 0 0 0
06/10/2017
2.64
 3,997,637 2.64 2.67 2.61 0 0 0
05/10/2017
2.64
 6,802,424 2.64 2.67 2.61 0 0 0
04/10/2017
2.64
 4,304,110 2.61 2.64 2.57 0 0 0
03/10/2017
2.61
 6,480,099 2.64 2.64 2.57 0 0 0
02/10/2017
2.64
 5,881,561 2.64 2.67 2.61 0 0 0
29/09/2017
2.64
 4,766,981 2.37 2.67 2.37 0 0 0
28/09/2017
2.64
 7,563,092 2.67 2.70 2.64 0 0 0
27/09/2017
2.67
 6,697,259 2.67 2.70 2.64 0 0 0
26/09/2017
2.64
 7,851,963 2.67 2.70 2.64 0 0 0
25/09/2017
2.67
 9,648,413 2.64 2.70 2.61 0 0 0
22/09/2017
2.64
 4,262,467 2.70 2.70 2.64 0 0 0
21/09/2017
2.67
 8,308,964 2.70 2.70 2.64 0 0 0
20/09/2017
2.70
 22,720,389 2.61 2.70 2.61 0 0 0
19/09/2017
2.61
 5,962,592 2.61 2.67 2.61 0 0 0
18/09/2017
2.61
 19,586,600 2.54 2.67 2.54 0 0 0
15/09/2017
2.54
 2,512,471 2.54 2.57 2.51 0 0 0
14/09/2017
2.54
 6,604,443 2.54 2.57 2.51 0 0 0
13/09/2017
2.54
 4,807,696 2.54 2.57 2.54 0 0 0
12/09/2017
2.54
 3,900,200 2.54 2.57 2.51 0 0 0
11/09/2017
2.54
 5,668,151 2.54 2.57 2.54 0 0 0
08/09/2017
2.57
 10,364,327 2.61 2.61 2.54 0 0 0
07/09/2017
2.61
 2,797,301 2.57 2.61 2.57 0 0 0
06/09/2017
2.57
 1,960,451 2.61 2.61 2.57 0 0 0
05/09/2017
2.61
 2,453,317 2.57 2.61 2.57 0 0 0
01/09/2017
2.57
 2,853,088 2.61 2.64 2.57 0 0 0
31/08/2017
2.61
 7,625,965 2.57 2.64 2.54 0 0 0
30/08/2017
2.54
 4,854,983 2.54 2.61 2.54 0 0 0
29/08/2017
2.57
 4,706,212 2.57 2.61 2.57 0 0 0
28/08/2017
2.57
 4,946,550 2.57 2.61 2.54 0 0 0
25/08/2017
2.57
 5,819,763 2.57 2.61 2.54 0 0 0
24/08/2017
2.57
 3,675,208 2.54 2.57 2.51 0 0 0
23/08/2017
2.54
 3,384,997 2.54 2.57 2.51 0 0 0
22/08/2017
2.54
 6,587,831 2.54 2.61 2.54 0 0 0
21/08/2017
2.54
 4,443,687 2.57 2.61 2.54 0 0 0
18/08/2017
2.57
 6,487,002 2.57 2.61 2.51 0 0 0
17/08/2017
2.57
 10,122,861 2.61 2.64 2.57 0 0 0
16/08/2017
2.61
 4,342,321 2.61 2.64 2.57 0 0 0

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