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)
08/01/2016
1.87
 2,841,942 1.87 1.90 1.84 0 0 0
07/01/2016
1.90
 1,897,964 1.93 1.93 1.87 0 0 0
06/01/2016
1.93
 1,013,264 1.93 1.93 1.90 0 0 0
05/01/2016
1.93
 1,144,659 1.96 1.96 1.90 0 0 0
04/01/2016
1.96
 1,570,069 1.99 2.02 1.93 0 0 0
31/12/2015
1.99
 2,804,362 1.93 1.99 1.93 0 0 0
30/12/2015
1.93
 1,205,590 1.87 1.93 1.87 0 0 0
29/12/2015
1.87
 1,948,134 1.87 1.90 1.84 0 0 0
28/12/2015
1.87
 1,653,142 1.90 1.90 1.84 0 0 0
25/12/2015
1.87
 850,965 1.93 1.93 1.87 0 0 0
24/12/2015
1.90
 577,110 1.90 1.93 1.90 0 0 0
23/12/2015
1.90
 2,383,945 1.99 1.99 1.87 0 0 0
22/12/2015
1.96
 799,149 2.12 2.12 1.93 0 0 0
21/12/2015
1.93
 3,232,803 2.02 2.02 1.90 0 0 0
18/12/2015
1.84
 6,983,699 1.96 1.99 1.84 0 0 0
17/12/2015
1.99
 1,025,649 1.93 2.02 1.93 0 0 0
16/12/2015
1.93
 1,553,449 2.12 2.12 1.90 0 0 0
15/12/2015
1.93
 835,123 1.90 1.96 1.90 0 0 0
14/12/2015
1.93
 1,143,961 1.93 1.96 1.93 0 0 0
11/12/2015
1.96
 874,818 1.93 1.96 1.93 0 0 0
10/12/2015
1.93
 1,162,841 1.93 1.96 1.93 0 0 0
09/12/2015
1.93
 1,358,326 1.93 1.96 1.93 0 0 0
08/12/2015
1.96
 3,167,145 1.96 1.96 1.93 0 0 0
07/12/2015
1.96
 960,442 1.99 1.99 1.96 0 0 0
04/12/2015
1.99
 2,455,175 1.99 2.02 1.96 0 0 0
03/12/2015
1.99
 689,669 2.02 2.02 1.99 0 0 0
02/12/2015
2.02
 2,947,689 2.02 2.06 1.99 0 0 0
01/12/2015
2.02
 1,678,361 2.02 2.06 1.99 0 0 0
30/11/2015
2.06
 1,041,927 2.02 2.06 2.02 0 0 0
27/11/2015
2.06
 972,226 2.06 2.09 2.02 0 0 0
26/11/2015
2.06
 1,364,519 2.06 2.09 2.06 0 0 0
25/11/2015
2.06
 555,886 2.06 2.06 2.02 0 0 0
24/11/2015
2.06
 1,348,484 2.02 2.09 2.02 0 0 0
23/11/2015
2.06
 1,019,451 2.06 2.09 2.06 0 0 0
20/11/2015
2.06
 1,022,302 2.06 2.09 2.06 0 0 0
19/11/2015
2.06
 1,066,628 2.09 2.09 2.02 0 0 0
18/11/2015
2.09
 814,176 2.06 2.09 2.02 0 0 0
17/11/2015
2.06
 2,689,212 2.06 2.09 2.06 0 0 0
16/11/2015
2.06
 386,414 2.09 2.09 2.06 0 0 0
13/11/2015
2.09
 2,322,996 2.09 2.09 2.02 0 0 0
12/11/2015
2.06
 730,847 2.06 2.06 2.02 0 0 0
11/11/2015
2.06
 795,984 2.06 2.09 2.02 0 0 0
10/11/2015
2.06
 1,057,213 2.06 2.09 2.06 0 0 0
09/11/2015
2.06
 762,920 1.87 2.09 1.87 0 0 0
06/11/2015
2.06
 878,020 2.06 2.09 2.02 0 0 0
05/11/2015
2.06
 502,277 2.09 2.09 2.06 0 0 0
04/11/2015
2.09
 825,645 2.06 2.09 2.06 0 0 0
03/11/2015
2.09
 763,554 2.06 2.09 2.02 0 0 0
02/11/2015
2.06
 605,434 2.18 2.18 2.06 0 0 0
30/10/2015
2.09
 857,330 2.06 2.09 2.02 0 0 0
29/10/2015
2.06
 953,806 2.06 2.09 2.06 0 0 0
28/10/2015
2.06
 1,664,385 2.09 2.09 2.02 0 0 0
27/10/2015
2.06
 2,869,040 2.09 2.12 2.06 0 0 0
26/10/2015
2.12
 4,523,912 2.12 2.15 2.09 0 0 0
23/10/2015
2.09
 1,139,546 2.09 2.12 2.09 0 0 0
22/10/2015
2.09
 1,336,132 2.06 2.12 2.06 0 0 0
21/10/2015
2.06
 2,744,410 2.09 2.09 2.06 0 0 0
20/10/2015
2.09
 1,272,373 2.12 2.12 2.09 0 0 0
19/10/2015
2.12
 3,098,321 2.12 2.12 2.09 0 0 0
16/10/2015
2.12
 2,326,643 2.12 2.15 2.09 0 0 0
15/10/2015
2.12
 5,956,855 2.09 2.18 2.09 0 0 0
14/10/2015
2.09
 627,491 2.12 2.12 2.09 0 0 0
13/10/2015
2.12
 2,440,995 2.15 2.15 2.09 0 0 0
12/10/2015
2.12
 2,034,148 2.12 2.18 2.12 0 0 0
09/10/2015
2.12
 2,837,419 2.12 2.15 2.12 0 0 0
08/10/2015
2.12
 4,768,036 2.09 2.12 2.06 0 0 0
07/10/2015
2.09
 1,211,857 2.12 2.12 2.06 0 0 0
06/10/2015
2.12
 1,634,906 2.09 2.12 2.06 0 0 0
05/10/2015
2.09
 1,266,134 2.06 2.09 2.02 0 0 0
02/10/2015
2.06
 382,083 2.06 2.06 2.02 0 0 0
01/10/2015
2.06
 658,382 2.09 2.09 2.02 0 0 0
30/09/2015
2.06
 1,087,745 2.06 2.09 2.02 0 0 0
29/09/2015
2.06
 709,897 2.09 2.09 2.02 0 0 0
28/09/2015
2.09
 1,672,577 2.09 2.09 2.06 0 0 0
25/09/2015
2.09
 1,380,022 2.12 2.12 2.06 0 0 0
24/09/2015
2.12
 889,966 2.12 2.15 2.09 0 0 0
23/09/2015
2.12
 508,734 2.12 2.15 2.09 0 0 0
22/09/2015
2.15
 2,835,383 2.12 2.15 2.09 0 0 0
21/09/2015
2.12
 1,197,206 2.09 2.12 2.06 0 0 0
18/09/2015
2.09
 1,578,989 2.06 2.12 2.06 0 0 0
17/09/2015
2.06
 625,066 2.06 2.09 2.02 0 0 0
16/09/2015
2.06
 788,368 2.02 2.09 2.02 0 0 0
15/09/2015
2.02
 1,762,889 2.06 2.06 2.02 0 0 0
14/09/2015
2.06
 1,209,358 2.09 2.12 2.06 0 0 0
11/09/2015
2.09
 1,816,850 2.12 2.12 2.09 0 0 0
10/09/2015
2.12
 434,000 1.93 2.12 1.93 0 0 0
09/09/2015
2.12
 1,449,390 1.90 2.15 1.90 0 0 0
08/09/2015
2.09
 2,688,595 2.06 2.15 2.06 0 0 0
07/09/2015
2.06
 876,820 2.12 2.12 2.06 0 0 0
04/09/2015
2.09
 1,245,145 2.12 2.12 2.09 0 0 0
03/09/2015
2.12
 2,719,600 2.09 2.12 2.06 0 0 0
01/09/2015
2.09
 549,229 2.12 2.12 2.09 0 0 0
31/08/2015
2.09
 1,721,138 2.15 2.15 2.09 0 0 0
28/08/2015
2.15
 2,987,460 1.93 2.18 1.93 0 0 0
27/08/2015
2.12
 2,757,058 1.93 2.18 1.93 0 0 0
26/08/2015
2.15
 4,165,522 2.12 2.18 2.09 0 0 0
25/08/2015
2.15
 4,843,497 2.02 2.18 2.02 0 0 0
24/08/2015
2.12
 5,250,028 2.21 2.21 1.99 0 0 0
21/08/2015
2.21
 13,177,164 2.30 2.30 2.02 0 0 0
20/08/2015
2.24
 2,443,017 2.30 2.30 2.21 0 0 0

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