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)
08/06/2016
1.96
 2,899,099 1.93 1.96 1.93 0 0 0
07/06/2016
1.93
 1,950,158 1.93 1.96 1.90 0 0 0
06/06/2016
1.93
 2,243,896 1.93 1.96 1.93 0 0 0
03/06/2016
1.96
 3,058,262 1.93 1.96 1.93 0 0 0
02/06/2016
1.93
 2,063,524 1.93 1.96 1.93 0 0 0
01/06/2016
1.93
 2,066,400 1.96 1.96 1.93 0 0 0
31/05/2016
1.93
 2,306,511 1.93 1.96 1.93 0 0 0
30/05/2016
1.93
 1,753,352 1.96 1.96 1.93 0 0 0
27/05/2016
1.96
 2,599,132 1.93 1.96 1.93 0 0 0
26/05/2016
1.93
 2,860,089 1.93 1.96 1.93 0 0 0
25/05/2016
1.96
 2,469,362 1.96 1.99 1.93 0 0 0
24/05/2016
1.96
 1,603,371 1.99 1.99 1.96 0 0 0
23/05/2016
1.99
 1,759,602 2.02 2.02 1.99 0 0 0
20/05/2016
1.99
 2,330,159 1.99 2.06 1.99 0 0 0
19/05/2016
1.99
 4,667,668 2.06 2.09 1.99 0 0 0
18/05/2016
2.06
 4,833,252 2.06 2.12 2.06 0 0 0
17/05/2016
2.06
 3,863,373 2.06 2.09 2.02 0 0 0
16/05/2016
2.06
 3,042,085 2.09 2.09 2.02 0 0 0
13/05/2016
2.06
 5,378,912 2.02 2.09 2.02 0 0 0
12/05/2016
1.99
 5,706,283 1.96 2.06 1.96 0 0 0
11/05/2016
1.96
 958,671 1.96 1.99 1.96 0 0 0
10/05/2016
1.99
 1,280,072 1.99 1.99 1.96 0 0 0
09/05/2016
1.99
 3,629,253 1.96 2.02 1.96 0 0 0
06/05/2016
1.96
 3,078,343 1.96 2.02 1.96 0 0 0
05/05/2016
1.99
 1,251,634 1.96 1.99 1.96 0 0 0
04/05/2016
1.99
 2,875,543 1.99 2.02 1.96 0 0 0
29/04/2016
1.99
 2,941,709 1.96 2.02 1.96 0 0 0
28/04/2016
1.96
 507,431 1.93 1.96 1.93 0 0 0
27/04/2016
1.93
 832,396 1.96 1.96 1.93 0 0 0
26/04/2016
1.96
 1,197,446 1.99 1.99 1.93 0 0 0
25/04/2016
1.99
 538,538 1.99 2.02 1.96 0 0 0
22/04/2016
1.99
 1,927,412 1.93 1.99 1.93 0 0 0
21/04/2016
1.93
 561,408 1.96 1.96 1.93 0 0 0
20/04/2016
1.96
 1,752,443 1.96 1.96 1.90 0 0 0
19/04/2016
1.96
 2,046,214 1.96 1.99 1.93 0 0 0
15/04/2016
1.99
 1,107,831 1.99 1.99 1.96 0 0 0
14/04/2016
1.96
 2,017,439 1.96 1.99 1.93 0 0 0
13/04/2016
1.96
 2,026,950 1.99 1.99 1.96 0 0 0
12/04/2016
1.96
 2,789,645 1.96 1.99 1.96 0 0 0
11/04/2016
1.96
 231,974 1.99 1.99 1.96 0 0 0
08/04/2016
1.99
 537,197 1.96 1.99 1.93 0 0 0
07/04/2016
1.96
 497,103 1.96 1.99 1.93 0 0 0
06/04/2016
1.96
 650,068 1.96 1.96 1.93 0 0 0
05/04/2016
1.96
 189,908 1.96 1.96 1.93 0 0 0
04/04/2016
1.93
 454,918 1.93 1.99 1.93 0 0 0
01/04/2016
1.93
 696,991 1.96 1.99 1.93 0 0 0
31/03/2016
1.99
 622,574 1.99 1.99 1.96 0 0 0
30/03/2016
1.99
 460,085 1.99 1.99 1.96 0 0 0
29/03/2016
1.99
 395,505 1.99 2.02 1.96 0 0 0
28/03/2016
1.99
 549,183 1.99 2.02 1.96 0 0 0
25/03/2016
1.99
 1,021,151 2.02 2.02 1.99 0 0 0
24/03/2016
2.02
 759,617 2.02 2.06 2.02 0 0 0
23/03/2016
2.02
 146,549 2.02 2.06 2.02 0 0 0
22/03/2016
2.06
 612,220 2.02 2.06 1.99 0 0 0
21/03/2016
2.02
 1,230,510 2.06 2.06 2.02 0 0 0
18/03/2016
2.06
 848,800 2.06 2.06 2.02 0 0 0
17/03/2016
2.06
 1,651,330 2.02 2.09 2.02 0 0 0
16/03/2016
2.02
 1,161,859 2.02 2.06 2.02 0 0 0
15/03/2016
2.02
 549,866 2.02 2.06 2.02 0 0 0
14/03/2016
2.02
 2,620,065 2.06 2.09 2.02 0 0 0
11/03/2016
2.06
 1,209,476 2.09 2.09 2.06 0 0 0
10/03/2016
2.09
 308,851 2.06 2.09 2.02 0 0 0
09/03/2016
2.06
 1,032,931 2.06 2.09 2.02 0 0 0
08/03/2016
2.06
 833,641 2.02 2.09 2.02 0 0 0
07/03/2016
2.06
 771,751 2.09 2.09 2.06 0 0 0
04/03/2016
2.09
 1,972,900 2.06 2.12 2.06 0 0 0
03/03/2016
2.06
 1,189,522 2.09 2.09 2.06 0 0 0
02/03/2016
2.06
 1,059,208 2.12 2.12 2.06 0 0 0
01/03/2016
2.12
 1,650,784 2.09 2.12 2.06 0 0 0
29/02/2016
2.06
 320,350 2.09 2.12 2.06 0 0 0
26/02/2016
2.12
 886,874 2.09 2.12 2.09 0 0 0
25/02/2016
2.12
 2,559,532 2.09 2.15 2.09 0 0 0
24/02/2016
2.09
 1,979,968 2.06 2.12 2.02 0 0 0
23/02/2016
2.06
 523,892 2.09 2.12 2.06 0 0 0
22/02/2016
2.09
 1,777,956 2.06 2.12 2.06 0 0 0
19/02/2016
2.06
 1,239,311 2.15 2.15 2.06 0 0 0
18/02/2016
2.15
 611,603 2.12 2.15 2.12 0 0 0
17/02/2016
2.12
 3,146,044 2.15 2.18 2.12 0 0 0
16/02/2016
2.15
 3,961,336 2.09 2.21 2.06 0 0 0
15/02/2016
2.09
 2,033,319 2.02 2.12 1.93 0 0 0
05/02/2016
2.06
 1,184,725 2.02 2.06 1.99 0 0 0
04/02/2016
2.02
 895,958 1.96 2.02 1.96 0 0 0
03/02/2016
1.96
 829,087 1.99 1.99 1.96 0 0 0
02/02/2016
1.99
 773,667 1.96 1.99 1.93 0 0 0
01/02/2016
1.96
 1,795,311 1.99 1.99 1.93 0 0 0
29/01/2016
1.99
 3,598,684 1.99 1.99 1.93 0 0 0
28/01/2016
1.99
 1,972,136 1.99 1.99 1.93 0 0 0
27/01/2016
1.99
 1,074,856 1.96 1.99 1.93 0 0 0
26/01/2016
1.96
 3,974,894 1.90 1.96 1.84 0 0 0
25/01/2016
1.93
 1,606,873 1.84 1.93 1.81 0 0 0
22/01/2016
1.81
 4,710,693 1.75 1.84 1.72 0 0 0
21/01/2016
1.75
 1,528,094 1.78 1.78 1.72 0 0 0
20/01/2016
1.78
 1,004,103 1.78 1.81 1.75 0 0 0
19/01/2016
1.78
 1,071,025 1.72 1.81 1.72 0 0 0
18/01/2016
1.75
 3,653,980 1.78 1.81 1.66 0 0 0
15/01/2016
1.81
 1,373,490 1.84 1.87 1.81 0 0 0
14/01/2016
1.84
 1,595,530 1.87 1.90 1.81 0 0 0
13/01/2016
1.90
 364,400 1.90 1.93 1.87 0 0 0
12/01/2016
1.90
 1,492,025 1.87 1.90 1.87 0 0 0
11/01/2016
1.87
 1,161,091 1.87 1.90 1.84 0 0 0

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