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)
16/08/2017
2.61
 4,342,321 2.61 2.64 2.57 0 0 0
15/08/2017
2.61
 5,633,127 2.64 2.64 2.61 0 0 0
14/08/2017
2.64
 3,868,429 2.61 2.64 2.57 0 0 0
11/08/2017
2.57
 4,161,527 2.61 2.64 2.57 0 0 0
10/08/2017
2.61
 7,405,018 2.61 2.64 2.57 0 0 0
09/08/2017
2.61
 18,633,813 2.67 2.70 2.57 0 0 0
08/08/2017
2.67
 6,068,270 2.74 2.74 2.67 0 0 0
07/08/2017
2.70
 15,029,104 2.67 2.77 2.64 0 0 0
04/08/2017
2.67
 5,204,638 2.70 2.70 2.64 0 0 0
03/08/2017
2.67
 9,247,526 2.67 2.70 2.64 0 0 0
02/08/2017
2.67
 14,199,979 2.74 2.74 2.61 0 0 0
01/08/2017
2.70
 6,079,971 2.77 2.77 2.70 0 0 0
31/07/2017
2.74
 19,163,311 2.67 2.77 2.64 0 0 0
28/07/2017
2.64
 22,555,300 2.64 2.70 2.61 0 0 0
27/07/2017
2.64
 4,852,755 2.64 2.67 2.61 0 0 0
26/07/2017
2.64
 10,613,305 2.61 2.67 2.61 0 0 0
25/07/2017
2.61
 9,925,772 2.61 2.61 2.54 0 0 0
24/07/2017
2.57
 14,616,680 2.57 2.61 2.51 0 0 0
21/07/2017
2.57
 6,528,861 2.64 2.67 2.57 0 0 0
20/07/2017
2.64
 4,473,816 2.64 2.64 2.57 0 0 0
19/07/2017
2.64
 6,676,544 2.61 2.64 2.57 0 0 0
18/07/2017
2.61
 7,280,289 2.61 2.61 2.51 0 0 0
17/07/2017
2.57
 12,719,781 2.67 2.67 2.57 0 0 0
14/07/2017
2.67
 11,224,213 2.70 2.74 2.67 0 0 0
13/07/2017
2.70
 8,441,229 2.67 2.70 2.64 0 0 0
12/07/2017
2.67
 5,249,162 2.74 2.74 2.64 0 0 0
11/07/2017
2.67
 10,091,978 2.61 2.70 2.61 0 0 0
10/07/2017
2.64
 24,003,842 2.67 2.74 2.57 0 0 0
07/07/2017
2.67
 26,028,365 2.80 2.84 2.67 0 0 0
06/07/2017
2.80
 14,573,179 2.74 2.80 2.70 0 0 0
05/07/2017
2.74
 12,406,953 2.64 2.74 2.61 0 0 0
04/07/2017
2.64
 11,128,798 2.64 2.67 2.61 0 0 0
03/07/2017
2.64
 26,470,319 2.51 2.67 2.51 0 0 0
30/06/2017
2.51
 6,837,585 2.47 2.51 2.47 0 0 0
29/06/2017
2.47
 6,426,056 2.47 2.51 2.44 0 0 0
28/06/2017
2.47
 7,129,878 2.51 2.51 2.47 0 0 0
27/06/2017
2.47
 9,457,970 2.51 2.54 2.47 0 0 0
26/06/2017
2.47
 7,090,883 2.47 2.51 2.44 0 0 0
23/06/2017
2.47
 11,271,002 2.44 2.51 2.44 0 0 0
22/06/2017
2.44
 14,124,068 2.54 2.57 2.44 0 0 0
21/06/2017
2.54
 21,021,308 2.57 2.61 2.51 0 0 0
20/06/2017
2.57
 21,631,803 2.54 2.64 2.51 0 0 0
19/06/2017
2.54
 23,465,640 2.44 2.54 2.41 0 0 0
16/06/2017
2.44
 7,213,386 2.41 2.44 2.37 0 0 0
15/06/2017
2.41
 10,357,891 2.41 2.41 2.37 0 0 0
14/06/2017
2.41
 9,775,143 2.37 2.41 2.37 0 0 0
13/06/2017
2.37
 11,504,911 2.37 2.41 2.31 0 0 0
12/06/2017
2.34
 10,875,457 2.37 2.41 2.34 0 0 0
09/06/2017
2.37
 11,147,609 2.41 2.44 2.37 0 0 0
08/06/2017
2.41
 12,993,759 2.47 2.47 2.37 0 0 0
07/06/2017
2.44
 27,471,186 2.41 2.51 2.41 0 0 0
06/06/2017
2.41
 20,475,670 2.44 2.44 2.37 0 0 0
05/06/2017
2.44
 14,925,912 2.41 2.47 2.41 0 0 0
02/06/2017
2.41
 20,480,901 2.41 2.44 2.34 0 0 0
01/06/2017
2.37
 11,374,674 2.41 2.44 2.34 0 0 0
31/05/2017
2.37
 31,173,275 2.28 2.47 2.28 0 0 0
30/05/2017
2.28
 18,987,704 2.28 2.37 2.28 0 0 0
29/05/2017
2.28
 8,074,754 2.31 2.34 2.28 0 0 0
26/05/2017
2.31
 9,427,891 2.34 2.34 2.28 0 0 0
25/05/2017
2.34
 15,777,015 2.31 2.41 2.28 0 0 0
24/05/2017
2.31
 22,019,339 2.28 2.37 2.24 0 0 0
23/05/2017
2.24
 11,902,642 2.34 2.34 2.24 0 0 0
22/05/2017
2.34
 19,339,929 2.31 2.44 2.28 0 0 0
19/05/2017
2.28
 11,819,260 2.28 2.31 2.24 0 0 0
18/05/2017
2.28
 16,659,202 2.31 2.41 2.28 0 0 0
17/05/2017
2.31
 14,822,163 2.24 2.31 2.21 0 0 0
16/05/2017
2.24
 19,638,571 2.21 2.28 2.18 0 0 0
15/05/2017
2.21
 8,202,168 2.21 2.21 2.14 0 0 0
12/05/2017
2.21
 9,939,605 2.24 2.28 2.18 0 0 0
11/05/2017
2.24
 8,555,990 2.28 2.31 2.21 0 0 0
10/05/2017
2.24
 8,076,536 2.08 2.34 2.08 0 0 0
09/05/2017
2.31
 10,874,130 2.31 2.37 2.24 0 0 0
08/05/2017
2.31
 7,483,688 2.37 2.41 2.24 0 0 0
05/05/2017
2.41
 11,535,019 2.37 2.44 2.31 0 0 0
04/05/2017
2.34
 14,850,584 2.41 2.47 2.34 0 0 0
03/05/2017
2.47
 18,029,621 2.47 2.51 2.37 0 0 0
28/04/2017
2.47
 17,605,870 2.47 2.51 2.41 0 0 0
27/04/2017
2.47
 20,099,535 2.44 2.57 2.41 0 0 0
26/04/2017
2.44
 19,256,281 2.41 2.54 2.41 0 0 0
25/04/2017
2.51
 25,801,505 2.47 2.51 2.37 0 0 0
24/04/2017
2.47
 14,012,869 2.51 2.54 2.44 0 0 0
21/04/2017
2.51
 15,961,444 2.41 2.51 2.37 0 0 0
20/04/2017
2.41
 16,274,723 2.47 2.51 2.31 0 0 0
19/04/2017
2.47
 23,694,897 2.44 2.57 2.41 0 0 0
18/04/2017
2.44
 28,742,519 2.37 2.47 2.28 0 0 0
17/04/2017
2.37
 20,643,839 2.51 2.57 2.34 0 0 0
14/04/2017
2.51
 16,133,530 2.44 2.51 2.31 0 0 0
13/04/2017
2.44
 16,943,797 2.24 2.44 2.21 0 0 0
12/04/2017
2.28
 14,434,467 2.24 2.28 2.18 0 0 0
11/04/2017
2.24
 35,559,669 2.11 2.28 2.11 0 0 0
10/04/2017
2.08
 27,138,663 1.91 2.08 1.91 0 0 0
07/04/2017
1.91
 7,553,128 1.91 1.95 1.85 0 0 0
05/04/2017
1.91
 4,318,677 1.98 1.98 1.91 0 0 0
04/04/2017
1.98
 14,685,721 1.91 1.98 1.91 0 0 0
03/04/2017
1.91
 4,317,933 1.88 1.95 1.85 0 0 0
31/03/2017
1.88
 4,078,718 1.95 1.95 1.85 0 0 0
30/03/2017
1.95
 4,945,636 1.91 1.98 1.88 0 0 0
29/03/2017
1.91
 7,917,176 1.91 1.95 1.88 0 0 0
28/03/2017
1.91
 6,732,959 1.81 2.01 1.81 0 0 0
27/03/2017
2.01
 14,499,065 1.91 2.04 1.88 0 0 0

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