Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.80
0.20
(1.72%)
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
(2026-08-19) 		0.10 0.87% 1,058,305,900 1,604,648 0
11.40
16.50
11.80
2 tháng
(2026-07-20) 		-0.20 -1.69% 2,279,651,700 1,604,648 0
11.20
16.50
11.80
3 tháng
(2026-06-22) 		-2.10 -15.33% 3,175,032,000 1,604,648 0
11.20
16.50
11.80
6 tháng
(2026-03-23) 		-2.59 -18.27% 7,083,439,900 1,604,648 0
11.20
16.50
11.80
12 tháng
(2025-09-23) 		-5.16 -30.77% 16,351,988,500 1,604,648 0
11.20
17.94
11.80
24 tháng
(2024-09-30) 		3.27 39.29% 29,005,634,000 1,604,648 0
7.57
18.78
11.80
36 tháng
(2023-10-04) 		3.88 50.20% 34,670,488,900 1,604,648 0
7.29
18.78
11.80
60 tháng
(2021-10-14) 		-0.94 -7.46% 42,703,079,500 66,476,999 667.5
4.73
18.78
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
15.77
 65,585,600 16.02 16.07 15.77 0 0 0
11/12/2025
16.11
 55,345,200 16.16 16.21 15.87 0 0 0
10/12/2025
16.21
 38,890,500 16.26 16.26 16.02 0 0 0
09/12/2025
16.26
 88,519,600 16.31 16.36 15.87 0 0 0
08/12/2025
16.36
 55,435,100 16.51 16.61 16.31 0 0 0
05/12/2025
16.51
 58,168,300 17.00 17.10 16.51 0 0 0
04/12/2025
17.05
 48,195,600 17.05 17.15 16.95 0 0 0
03/12/2025
17.10
 81,797,500 16.66 17.10 16.66 0 0 0
02/12/2025
16.76
 63,698,600 16.66 16.76 16.56 0 0 0
01/12/2025
16.76
 57,719,700 16.51 16.80 16.46 0 0 0
28/11/2025
16.56
 56,614,300 16.46 16.56 16.36 0 0 0
27/11/2025
16.51
 49,403,500 16.41 16.66 16.36 0 0 0
26/11/2025
16.46
 87,211,400 16.11 16.51 16.11 0 0 0
25/11/2025
16.16
 77,663,400 16.31 16.46 16.11 0 0 0
24/11/2025
16.31
 50,474,000 16.31 16.46 16.21 0 0 0
21/11/2025
16.41
 58,408,100 16.26 16.41 16.11 0 0 0
20/11/2025
16.41
 83,370,900 16.16 16.41 16.02 0 0 0
19/11/2025
16.21
 59,460,500 16.21 16.36 16.11 0 0 0
18/11/2025
16.26
 44,005,400 16.26 16.36 16.07 0 0 0
17/11/2025
16.36
 65,266,800 16.02 16.36 15.87 0 0 0
14/11/2025
16.11
 62,828,700 15.97 16.11 15.87 0 0 0
13/11/2025
16.11
 56,710,100 16.07 16.11 15.82 0 0 0
12/11/2025
16.07
 83,505,400 15.57 16.07 15.33 0 0 0
11/11/2025
15.57
 67,711,900 15.18 15.57 14.93 0 0 0
10/11/2025
15.08
 48,856,900 15.03 15.38 14.88 0 0 0
07/11/2025
15.08
 84,767,600 15.52 15.62 14.98 0 0 0
06/11/2025
15.62
 54,472,700 15.82 16.02 15.62 0 0 0
05/11/2025
15.97
 39,403,600 16.07 16.11 15.87 0 0 0
04/11/2025
16.07
 96,499,600 15.67 16.16 15.13 0 0 0
03/11/2025
15.72
 71,719,600 16.11 16.16 15.72 0 0 0
31/10/2025
16.21
 47,405,000 16.61 16.61 16.21 0 0 0
30/10/2025
16.66
 71,843,700 16.56 16.71 16.31 0 0 0
29/10/2025
16.56
 117,844,300 16.07 16.80 16.02 0 0 0
28/10/2025
16.11
 67,544,000 15.97 16.11 15.67 0 0 0
27/10/2025
15.92
 95,564,800 16.16 16.21 15.77 0 0 0
24/10/2025
16.07
 83,830,400 16.46 16.46 15.87 0 0 0
23/10/2025
16.46
 80,037,000 16.41 16.76 16.36 0 0 0
22/10/2025
16.41
 81,491,700 16.76 16.76 16.16 0 0 0
21/10/2025
16.76
 144,384,000 16.61 17.00 15.87 0 0 0
20/10/2025
16.61
 157,036,500 17.64 17.74 16.61 0 0 0
17/10/2025
17.84
 115,962,400 17.89 17.99 17.49 0 0 0
16/10/2025
17.89
 89,585,600 18.09 18.14 17.69 0 0 0
15/10/2025
17.94
 135,329,400 17.69 18.18 17.64 0 0 0
14/10/2025
17.74
 124,387,300 17.84 17.99 17.45 0 0 0
13/10/2025
17.84
 118,930,300 17.45 17.94 17.40 0 0 0
10/10/2025
17.74
 77,920,000 17.69 17.89 17.49 0 0 0
09/10/2025
17.64
 189,712,900 17.10 18.18 17.05 0 0 0
08/10/2025
17.05
 92,523,300 17.20 17.30 16.85 0 0 0
07/10/2025
17.00
 85,643,500 17.20 17.20 16.80 0 0 0
06/10/2025
17.15
 114,772,800 16.51 17.25 16.46 0 0 0
03/10/2025
16.46
 64,643,400 16.66 16.80 16.46 0 0 0
02/10/2025
16.76
 63,664,700 16.76 16.90 16.46 0 0 0
01/10/2025
16.71
 47,501,700 16.66 16.85 16.51 0 0 0
30/09/2025
16.66
 102,650,400 16.61 16.76 16.16 0 0 0
29/09/2025
16.56
 78,599,700 16.80 17.25 16.56 0 0 0
26/09/2025
16.95
 66,856,500 17.05 17.10 16.66 0 0 0
25/09/2025
17.10
 61,984,100 17.10 17.20 16.66 0 0 0
24/09/2025
17.10
 191,797,400 16.85 17.25 16.11 0 0 0
23/09/2025
16.76
 142,502,100 17.05 17.30 16.71 0 0 0
22/09/2025
17.15
 78,597,200 17.49 17.49 16.90 0 0 0
19/09/2025
17.49
 82,717,900 17.59 17.69 17.35 0 0 0
18/09/2025
17.59
 59,508,100 17.74 17.94 17.40 0 0 0
17/09/2025
17.79
 64,713,500 17.74 17.89 17.59 0 0 0
16/09/2025
17.94
 87,193,100 17.54 17.99 17.49 0 0 0
15/09/2025
17.54
 93,174,400 17.30 17.69 17.05 0 0 0
12/09/2025
17.30
 51,664,500 17.59 17.59 17.20 0 0 0
11/09/2025
17.54
 88,707,100 17.35 17.54 16.90 0 0 0
10/09/2025
17.54
 52,450,900 17.45 17.54 17.10 0 0 0
09/09/2025
17.35
 70,080,800 17.05 17.45 16.95 0 0 0
08/09/2025
17.00
 124,526,200 17.54 17.69 16.95 0 0 0
05/09/2025
17.74
 131,953,500 18.78 18.83 17.64 0 0 0
04/09/2025
18.58
 89,129,600 18.83 18.92 18.53 0 0 0
03/09/2025
18.78
 95,659,800 18.68 18.83 18.23 0 0 0
02/09/2025
10.40
 13,523,800 10.40 10.50 10.35 0 0 0
01/09/2025
10.10
 6,104,500 10.15 10.20 10.05 0 0 0
29/08/2025
18.53
 124,638,900 18.38 18.53 17.79 0 0 0
28/08/2025
18.14
 152,824,000 17.45 18.28 17.20 0 0 0
27/08/2025
17.40
 103,800,500 17.54 17.84 17.30 0 0 0
26/08/2025
17.15
 86,340,400 15.97 17.15 15.97 0 0 0
25/08/2025
16.07
 113,188,300 17.20 17.25 16.02 0 0 0
22/08/2025
17.00
 166,243,400 18.04 18.23 17.00 0 0 0
21/08/2025
18.23
 85,261,700 18.14 18.58 18.04 0 0 0
20/08/2025
18.04
 162,557,300 18.14 18.23 17.25 0 0 0
19/08/2025
18.23
 134,077,200 18.23 18.83 18.14 0 0 0
18/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
18/08/2025
18.58
 103,905,200 19.02 19.17 18.53 0 0 0
15/08/2025
18.19
 120,150,100 18.23 18.75 17.62 0 0 0
14/08/2025
17.79
 119,253,100 17.05 18.01 17.01 0 0 0
13/08/2025
16.88
 115,023,600 16.62 17.10 16.49 0 0 0
12/08/2025
16.49
 66,086,100 16.83 16.83 16.40 0 0 0
11/08/2025
16.66
 113,985,100 16.40 16.92 16.22 0 0 0
08/08/2025
16.27
 94,649,800 16.57 16.88 16.14 0 0 0
07/08/2025
16.44
 92,391,700 16.57 16.92 16.09 0 0 0
06/08/2025
16.35
 92,287,300 16.22 16.66 16.01 0 0 0
05/08/2025
16.01
 176,220,400 17.10 17.18 15.26 0 0 0
04/08/2025
16.22
 91,138,400 15.18 16.22 15.18 0 0 0
01/08/2025
15.18
 120,276,600 15.26 15.39 14.87 0 0 0
31/07/2025
15.00
 181,312,600 14.96 15.00 14.48 0 0 0
30/07/2025
14.04
 142,533,300 13.82 14.04 13.43 0 0 0
29/07/2025
13.13
 152,873,400 14.39 14.52 13.13 0 0 0
28/07/2025
14.04
 137,745,500 13.21 14.04 13.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |