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)
27/10/2016
1.63
 1,859,420 1.63 1.66 1.60 0 0 0
26/10/2016
1.63
 5,441,765 1.69 1.72 1.60 0 0 0
25/10/2016
1.69
 3,206,088 1.72 1.72 1.66 0 0 0
24/10/2016
1.72
 5,615,544 1.72 1.78 1.69 0 0 0
21/10/2016
1.72
 3,792,607 1.75 1.78 1.69 0 0 0
20/10/2016
1.75
 7,572,306 1.75 1.84 1.72 0 0 0
19/10/2016
1.72
 11,000,487 1.60 1.72 1.56 0 0 0
18/10/2016
1.56
 1,669,945 1.60 1.60 1.56 0 0 0
17/10/2016
1.60
 3,478,864 1.56 1.63 1.56 0 0 0
14/10/2016
1.56
 7,427,100 1.53 1.60 1.47 0 0 0
13/10/2016
1.50
 2,619,690 1.47 1.50 1.47 0 0 0
12/10/2016
1.47
 2,428,177 1.44 1.53 1.44 0 0 0
11/10/2016
1.44
 2,679,329 1.47 1.47 1.41 0 0 0
10/10/2016
1.47
 2,339,352 1.50 1.53 1.47 0 0 0
07/10/2016
1.50
 1,983,154 1.56 1.60 1.47 0 0 0
06/10/2016
1.53
 9,327,799 1.41 1.53 1.41 0 0 0
05/10/2016
1.41
 2,020,292 1.41 1.44 1.38 0 0 0
04/10/2016
1.38
 737,866 1.41 1.41 1.38 0 0 0
03/10/2016
1.41
 1,094,218 1.41 1.44 1.38 0 0 0
30/09/2016
1.41
 1,347,052 1.41 1.44 1.38 0 0 0
29/09/2016
1.41
 5,106,559 1.38 1.44 1.38 0 0 0
28/09/2016
1.38
 1,468,918 1.38 1.44 1.38 0 0 0
27/09/2016
1.41
 2,468,143 1.41 1.44 1.38 0 0 0
26/09/2016
1.41
 3,150,031 1.44 1.47 1.41 0 0 0
23/09/2016
1.44
 2,638,499 1.44 1.47 1.41 0 0 0
22/09/2016
1.44
 2,899,729 1.50 1.50 1.44 0 0 0
21/09/2016
1.47
 3,673,666 1.50 1.50 1.44 0 0 0
20/09/2016
1.47
 1,866,199 1.47 1.50 1.47 0 0 0
19/09/2016
1.47
 3,990,061 1.44 1.50 1.44 0 0 0
16/09/2016
1.41
 24,254,270 1.50 1.50 1.41 0 0 0
15/09/2016
1.50
 2,493,029 1.53 1.53 1.47 0 0 0
14/09/2016
1.53
 1,842,280 1.53 1.56 1.50 0 0 0
13/09/2016
1.56
 1,091,971 1.53 1.56 1.53 0 0 0
12/09/2016
1.53
 2,879,327 1.56 1.60 1.53 0 0 0
09/09/2016
1.60
 1,608,493 1.63 1.63 1.56 0 0 0
08/09/2016
1.63
 1,428,702 1.63 1.66 1.63 0 0 0
07/09/2016
1.60
 419,626 1.60 1.63 1.60 0 0 0
06/09/2016
1.60
 2,117,223 1.56 1.63 1.56 0 0 0
05/09/2016
1.56
 1,760,853 1.60 1.63 1.56 0 0 0
01/09/2016
1.60
 690,080 1.63 1.63 1.60 0 0 0
31/08/2016
1.63
 985,181 1.63 1.66 1.63 0 0 0
30/08/2016
1.66
 604,365 1.66 1.66 1.63 0 0 0
29/08/2016
1.66
 1,805,167 1.69 1.72 1.66 0 0 0
26/08/2016
1.69
 637,342 1.66 1.69 1.66 0 0 0
25/08/2016
1.66
 608,678 1.69 1.69 1.63 0 0 0
24/08/2016
1.66
 1,243,252 1.60 1.69 1.60 0 0 0
23/08/2016
1.63
 1,319,994 1.63 1.66 1.63 0 0 0
22/08/2016
1.63
 728,541 1.66 1.66 1.63 0 0 0
19/08/2016
1.66
 698,363 1.66 1.69 1.63 0 0 0
18/08/2016
1.66
 1,054,316 1.69 1.72 1.66 0 0 0
17/08/2016
1.72
 2,723,356 1.75 1.75 1.66 0 0 0
16/08/2016
1.69
 2,991,264 1.72 1.72 1.66 0 0 0
15/08/2016
1.69
 2,995,281 1.72 1.72 1.69 0 0 0
12/08/2016
1.72
 3,070,697 1.72 1.75 1.69 0 0 0
11/08/2016
1.72
 2,325,540 1.66 1.72 1.66 0 0 0
10/08/2016
1.66
 3,000,304 1.66 1.69 1.60 0 0 0
09/08/2016
1.66
 2,869,326 1.63 1.69 1.60 0 0 0
08/08/2016
1.66
 3,359,571 1.69 1.72 1.60 0 0 0
05/08/2016
1.69
 1,655,583 1.72 1.75 1.69 0 0 0
04/08/2016
1.72
 1,799,473 1.78 1.78 1.72 0 0 0
03/08/2016
1.75
 369,240 1.75 1.78 1.75 0 0 0
02/08/2016
1.75
 1,799,041 1.81 1.81 1.75 0 0 0
01/08/2016
1.81
 620,694 1.84 1.84 1.81 0 0 0
29/07/2016
1.84
 1,135,037 1.84 1.87 1.81 0 0 0
28/07/2016
1.84
 1,927,815 1.84 1.84 1.81 0 0 0
27/07/2016
1.87
 1,346,867 1.87 1.90 1.84 0 0 0
26/07/2016
1.87
 315,626 1.87 1.87 1.84 0 0 0
25/07/2016
1.87
 392,848 1.87 1.87 1.84 0 0 0
22/07/2016
1.87
 566,916 1.87 1.90 1.84 0 0 0
21/07/2016
1.87
 370,900 1.90 1.90 1.84 0 0 0
20/07/2016
1.87
 1,295,402 1.90 1.90 1.87 0 0 0
19/07/2016
1.90
 499,392 1.90 1.93 1.87 0 0 0
18/07/2016
1.90
 1,490,880 1.93 1.93 1.87 0 0 0
15/07/2016
1.93
 1,217,199 1.93 1.93 1.90 0 0 0
14/07/2016
1.93
 1,539,857 1.90 1.93 1.90 0 0 0
13/07/2016
1.90
 1,159,940 1.90 1.93 1.87 0 0 0
12/07/2016
1.87
 297,939 1.90 1.90 1.87 0 0 0
11/07/2016
1.90
 1,450,757 1.90 1.93 1.87 0 0 0
08/07/2016
1.93
 801,053 1.96 1.96 1.90 0 0 0
07/07/2016
1.96
 1,519,673 1.93 1.96 1.90 0 0 0
06/07/2016
1.93
 1,111,364 1.90 1.96 1.90 0 0 0
05/07/2016
1.90
 1,348,217 1.87 1.93 1.87 0 0 0
04/07/2016
1.87
 265,261 1.90 1.90 1.87 0 0 0
01/07/2016
1.87
 285,246 1.87 1.90 1.84 0 0 0
30/06/2016
1.87
 643,460 1.90 1.90 1.84 0 0 0
29/06/2016
1.90
 525,024 1.90 1.90 1.87 0 0 0
28/06/2016
1.93
 1,017,338 1.90 1.93 1.84 0 0 0
27/06/2016
1.90
 1,235,929 1.87 1.90 1.81 0 0 0
24/06/2016
1.87
 4,440,796 1.93 1.93 1.81 0 0 0
23/06/2016
1.93
 1,355,216 1.90 1.93 1.90 0 0 0
22/06/2016
1.90
 502,352 1.90 1.93 1.87 0 0 0
21/06/2016
1.90
 434,395 1.93 1.93 1.90 0 0 0
20/06/2016
1.93
 708,692 1.87 1.93 1.87 0 0 0
17/06/2016
1.90
 1,684,862 1.93 1.93 1.90 0 0 0
16/06/2016
1.90
 1,027,003 1.93 1.93 1.90 0 0 0
15/06/2016
1.93
 1,380,987 1.93 1.96 1.90 0 0 0
14/06/2016
1.93
 1,167,292 1.93 1.96 1.90 0 0 0
13/06/2016
1.93
 2,347,869 1.93 1.96 1.93 0 0 0
10/06/2016
1.93
 1,656,672 1.96 1.99 1.93 0 0 0
09/06/2016
1.96
 993,050 1.96 1.96 1.93 0 0 0

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