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)
18/08/2015
2.27
 4,231,960 2.42 2.42 2.21 0 0 0
17/08/2015
2.21
 5,447,239 2.24 2.30 2.21 0 0 0
14/08/2015
2.24
 2,023,365 2.30 2.30 2.24 0 0 0
13/08/2015
2.30
 4,757,113 2.52 2.52 2.24 0 0 0
12/08/2015
2.30
 2,695,143 2.15 2.39 2.15 0 0 0
11/08/2015
2.36
 2,027,664 2.42 2.42 2.36 0 0 0
10/08/2015
2.42
 1,337,447 2.42 2.42 2.39 0 0 0
07/08/2015
2.42
 1,527,011 2.39 2.45 2.36 0 0 0
06/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.07 (Volume + 7%, Ratio=0.07)
06/08/2015
2.39
 4,058,640 2.61 2.61 2.39 0 0 0
05/08/2015
2.38
 2,572,854 2.58 2.58 2.35 0 0 0
04/08/2015
2.35
 1,948,930 2.12 2.41 2.12 0 0 0
03/08/2015
2.35
 6,478,944 2.18 2.41 2.18 0 0 0
31/07/2015
2.41
 1,508,135 2.47 2.49 2.41 0 0 0
30/07/2015
2.47
 1,482,936 2.41 2.47 2.41 0 0 0
29/07/2015
2.41
 4,126,786 2.49 2.49 2.41 0 0 0
28/07/2015
2.47
 3,820,157 2.49 2.52 2.47 0 0 0
27/07/2015
2.49
 2,846,986 2.47 2.52 2.47 0 0 0
24/07/2015
2.47
 2,739,431 2.49 2.55 2.47 0 0 0
23/07/2015
2.49
 3,561,650 2.55 2.58 2.49 0 0 0
22/07/2015
2.55
 2,958,465 2.47 2.55 2.47 0 0 0
21/07/2015
2.49
 4,800,864 2.44 2.55 2.44 0 0 0
20/07/2015
2.49
 5,176,723 2.58 2.58 2.47 0 0 0
17/07/2015
2.58
 3,573,679 2.61 2.64 2.58 0 0 0
16/07/2015
2.61
 3,477,741 2.61 2.67 2.52 0 0 0
15/07/2015
2.61
 4,984,098 2.75 2.75 2.61 0 0 0
14/07/2015
2.72
 20,281,308 2.61 2.81 2.58 0 0 0
13/07/2015
2.58
 5,644,289 2.55 2.64 2.52 0 0 0
10/07/2015
2.55
 2,768,049 2.52 2.58 2.52 0 0 0
09/07/2015
2.52
 2,642,517 2.55 2.55 2.49 0 0 0
08/07/2015
2.55
 11,751,099 2.49 2.61 2.47 0 0 0
07/07/2015
2.49
 4,940,040 2.72 2.72 2.44 0 0 0
06/07/2015
2.49
 3,447,832 2.70 2.70 2.44 0 0 0
03/07/2015
2.47
 5,980,791 2.64 2.64 2.41 0 0 0
02/07/2015
2.41
 6,797,974 2.29 2.44 2.29 0 0 0
01/07/2015
2.32
 1,247,035 2.32 2.35 2.29 0 0 0
30/06/2015
2.35
 1,306,284 2.35 2.35 2.29 0 0 0
29/06/2015
2.35
 1,488,760 2.32 2.35 2.27 0 0 0
26/06/2015
2.32
 2,455,505 2.35 2.38 2.32 0 0 0
25/06/2015
2.35
 972,866 2.35 2.38 2.32 0 0 0
24/06/2015
2.35
 666,032 2.38 2.38 2.35 0 0 0
23/06/2015
2.38
 4,602,947 2.38 2.41 2.35 0 0 0
22/06/2015
2.38
 3,099,190 2.32 2.38 2.32 0 0 0
19/06/2015
2.35
 2,311,652 2.35 2.38 2.29 0 0 0
18/06/2015
2.35
 989,335 2.35 2.38 2.32 0 0 0
17/06/2015
2.35
 1,430,828 2.38 2.38 2.32 0 0 0
16/06/2015
2.38
 4,139,906 2.38 2.44 2.35 0 0 0
15/06/2015
2.38
 6,440,832 2.44 2.44 2.29 0 0 0
12/06/2015
2.32
 1,534,915 2.41 2.41 2.29 0 0 0
11/06/2015
2.32
 1,544,690 2.52 2.52 2.29 0 0 0
10/06/2015
2.29
 1,921,030 2.29 2.29 2.24 0 0 0
09/06/2015
2.27
 2,192,315 2.35 2.35 2.27 0 0 0
08/06/2015
2.35
 2,742,597 2.32 2.38 2.32 0 0 0
05/06/2015
2.32
 2,591,697 2.29 2.35 2.29 0 0 0
04/06/2015
2.29
 2,368,170 2.29 2.35 2.27 0 0 0
03/06/2015
2.29
 1,951,713 2.29 2.32 2.27 0 0 0
02/06/2015
2.29
 4,716,162 2.55 2.55 2.29 0 0 0
01/06/2015
2.32
 2,741,526 2.29 2.38 2.29 0 0 0
29/05/2015
2.29
 4,124,399 2.35 2.41 2.29 0 0 0
28/05/2015
2.35
 9,716,633 2.21 2.41 2.21 0 0 0
27/05/2015
2.21
 2,226,380 2.24 2.24 2.18 0 0 0
26/05/2015
2.24
 4,472,008 2.18 2.27 2.18 0 0 0
25/05/2015
2.18
 2,240,130 2.21 2.21 2.15 0 0 0
22/05/2015
2.18
 2,135,727 2.18 2.21 2.18 0 0 0
21/05/2015
2.21
 3,134,972 2.27 2.27 2.18 0 0 0
20/05/2015
2.21
 3,238,221 2.18 2.24 2.18 0 0 0
19/05/2015
2.18
 1,596,782 2.15 2.21 2.15 0 0 0
18/05/2015
2.15
 4,630,460 2.15 2.18 2.09 0 0 0
15/05/2015
2.21
 2,436,430 2.21 2.21 2.18 0 0 0
14/05/2015
2.24
 2,502,430 2.21 2.24 2.15 0 0 0
13/05/2015
2.24
 3,614,083 2.24 2.24 2.12 0 0 0
12/05/2015
2.24
 10,550,473 2.27 2.29 2.06 0 0 0
11/05/2015
2.27
 5,926,165 2.32 2.32 2.18 0 0 0
08/05/2015
2.32
 994,075 2.29 2.32 2.29 0 0 0
07/05/2015
2.32
 1,465,481 2.29 2.32 2.27 0 0 0
06/05/2015
2.29
 2,316,931 2.32 2.32 2.27 0 0 0
05/05/2015
2.32
 1,629,990 2.29 2.35 2.29 0 0 0
04/05/2015
2.32
 3,533,197 2.18 2.41 2.18 0 0 0
27/04/2015
2.41
 1,011,390 2.41 2.44 2.38 0 0 0
24/04/2015
2.41
 1,573,375 2.44 2.44 2.38 0 0 0
23/04/2015
2.41
 1,011,813 2.44 2.47 2.41 0 0 0
22/04/2015
2.44
 1,312,329 2.44 2.47 2.41 0 0 0
21/04/2015
2.44
 1,411,552 2.44 2.47 2.44 0 0 0
20/04/2015
2.44
 1,160,622 2.44 2.47 2.44 0 0 0
17/04/2015
2.47
 1,516,355 2.47 2.49 2.44 0 0 0
16/04/2015
2.47
 2,024,910 2.44 2.49 2.44 0 0 0
15/04/2015
2.44
 1,168,619 2.41 2.44 2.41 0 0 0
14/04/2015
2.41
 2,422,008 2.21 2.47 2.21 0 0 0
13/04/2015
2.44
 733,444 2.44 2.47 2.44 0 0 0
10/04/2015
2.47
 1,043,350 2.44 2.47 2.44 0 0 0
09/04/2015
2.44
 1,635,322 2.41 2.47 2.41 0 0 0
08/04/2015
2.41
 1,214,405 2.44 2.44 2.41 0 0 0
07/04/2015
2.44
 1,378,113 2.41 2.44 2.38 0 0 0
06/04/2015
2.41
 1,510,505 2.41 2.44 2.38 0 0 0
03/04/2015
2.41
 514,615 2.44 2.44 2.41 0 0 0
02/04/2015
2.44
 1,425,480 2.41 2.47 2.38 0 0 0
01/04/2015
2.41
 2,722,502 2.47 2.47 2.35 0 0 0
31/03/2015
2.47
 1,197,062 2.44 2.47 2.41 0 0 0
30/03/2015
2.44
 1,371,960 2.44 2.49 2.41 0 0 0
27/03/2015
2.44
 12,084,680 2.44 2.52 2.44 0 0 0
26/03/2015
2.41
 2,459,258 2.44 2.47 2.41 0 0 0

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