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
10.45
12.05
10.45
2 tháng
(2026-08-05) 		-0.65 -5.51% 1,743,768,800 -2,033,268 0
10.45
12.20
10.45
3 tháng
(2026-07-06) 		-2.20 -16.48% 2,922,412,100 -2,033,268 0
10.45
13.40
10.45
6 tháng
(2026-04-07) 		-3.55 -24.15% 6,313,037,300 -2,033,268 0
10.45
15.55
10.45
12 tháng
(2025-10-09) 		-6.49 -36.80% 15,000,591,900 -2,033,268 0
10.45
17.94
10.45
24 tháng
(2024-10-14) 		2.97 36.36% 28,152,384,800 -2,033,268 0
7.65
18.78
10.45
36 tháng
(2023-10-20) 		3.57 47.14% 33,450,750,100 -2,033,268 0
7.29
18.78
10.45
60 tháng
(2021-11-01) 		-1.17 -9.49% 41,059,933,900 -2,033,268 0
4.73
18.78
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2015
2.41
 1,255,817 2.44 2.44 2.41 0 0 0
24/03/2015
2.41
 1,581,442 2.44 2.44 2.41 0 0 0
23/03/2015
2.44
 2,771,777 2.49 2.49 2.44 0 0 0
20/03/2015
2.49
 1,126,115 2.24 2.49 2.24 0 0 0
19/03/2015
2.47
 4,443,532 2.49 2.49 2.44 0 0 0
18/03/2015
2.49
 3,202,308 2.49 2.52 2.47 0 0 0
17/03/2015
2.52
 1,559,334 2.52 2.55 2.49 0 0 0
16/03/2015
2.52
 1,832,495 2.55 2.55 2.49 0 0 0
13/03/2015
2.55
 1,074,080 2.55 2.58 2.52 0 0 0
12/03/2015
2.55
 1,975,379 2.55 2.55 2.49 0 0 0
11/03/2015
2.55
 1,409,594 2.58 2.58 2.52 0 0 0
10/03/2015
2.58
 1,686,830 2.52 2.58 2.52 0 0 0
09/03/2015
2.52
 1,435,334 2.55 2.58 2.52 0 0 0
06/03/2015
2.55
 2,380,895 2.58 2.61 2.55 0 0 0
05/03/2015
2.58
 2,186,948 2.61 2.61 2.55 0 0 0
04/03/2015
2.61
 2,278,518 2.61 2.61 2.58 0 0 0
03/03/2015
2.61
 3,717,737 2.55 2.61 2.55 0 0 0
02/03/2015
2.55
 2,737,765 2.58 2.58 2.55 0 0 0
27/02/2015
2.58
 2,097,915 2.61 2.61 2.58 0 0 0
26/02/2015
2.61
 2,800,815 2.58 2.64 2.58 0 0 0
25/02/2015
2.58
 4,864,449 2.55 2.64 2.55 0 0 0
24/02/2015
2.61
 2,533,654 2.55 2.61 2.55 0 0 0
13/02/2015
2.52
 1,482,946 2.52 2.55 2.49 0 0 0
12/02/2015
2.52
 1,759,870 2.55 2.55 2.49 0 0 0
11/02/2015
2.55
 2,621,802 2.52 2.55 2.49 0 0 0
10/02/2015
2.52
 2,237,836 2.49 2.55 2.49 0 0 0
09/02/2015
2.49
 3,052,787 2.52 2.55 2.49 0 0 0
06/02/2015
2.49
 1,289,708 2.47 2.52 2.44 0 0 0
05/02/2015
2.47
 1,582,492 2.44 2.49 2.44 0 0 0
04/02/2015
2.44
 4,224,298 2.38 2.47 2.38 0 0 0
03/02/2015
2.38
 6,801,168 2.52 2.55 2.38 0 0 0
02/02/2015
2.52
 3,038,813 2.58 2.61 2.52 0 0 0
30/01/2015
2.58
 4,141,836 2.67 2.67 2.55 0 0 0
29/01/2015
2.67
 9,980,570 2.67 2.70 2.61 0 0 0
28/01/2015
2.67
 11,699,988 2.52 2.70 2.49 0 0 0
27/01/2015
2.52
 5,540,120 2.58 2.61 2.49 0 0 0
26/01/2015
2.58
 3,778,990 2.58 2.61 2.55 0 0 0
23/01/2015
2.58
 7,619,052 2.52 2.61 2.52 0 0 0
22/01/2015
2.52
 4,962,161 2.47 2.58 2.44 0 0 0
21/01/2015
2.47
 1,628,149 2.49 2.52 2.47 0 0 0
20/01/2015
2.49
 1,237,077 2.55 2.61 2.49 0 0 0
19/01/2015
2.49
 2,994,408 2.52 2.55 2.49 0 0 0
16/01/2015
2.49
 3,599,100 2.58 2.58 2.49 0 0 0
15/01/2015
2.55
 2,982,842 2.52 2.58 2.49 0 0 0
14/01/2015
2.52
 4,914,358 2.58 2.58 2.49 0 0 0
13/01/2015
2.58
 3,253,655 2.52 2.58 2.49 0 0 0
12/01/2015
2.52
 7,154,063 2.61 2.61 2.52 0 0 0
09/01/2015
2.58
 9,206,118 2.47 2.61 2.44 0 0 0
08/01/2015
2.47
 2,763,930 2.47 2.52 2.44 0 0 0
07/01/2015
2.47
 5,006,484 2.44 2.52 2.41 0 0 0
06/01/2015
2.44
 4,650,686 2.32 2.44 2.29 0 0 0
05/01/2015
2.32
 2,251,605 2.32 2.38 2.32 0 0 0
31/12/2014
2.32
 2,454,764 2.32 2.38 2.29 0 0 0
30/12/2014
2.29
 3,044,956 2.27 2.29 2.18 0 0 0
29/12/2014
2.21
 4,348,800 2.29 2.35 2.21 0 0 0
26/12/2014
2.29
 1,739,520 2.35 2.35 2.29 0 0 0
25/12/2014
2.35
 2,068,989 2.18 2.41 2.18 0 0 0
24/12/2014
2.41
 2,577,882 2.35 2.41 2.35 0 0 0
23/12/2014
2.38
 2,609,900 2.38 2.41 2.32 0 0 0
22/12/2014
2.35
 1,653,659 2.27 2.38 2.27 0 0 0
19/12/2014
2.27
 7,600,087 2.35 2.38 2.27 0 0 0
18/12/2014
2.35
 3,205,851 2.32 2.38 2.32 0 0 0
17/12/2014
2.32
 3,988,490 2.44 2.44 2.27 0 0 0
16/12/2014
2.44
 3,284,244 2.47 2.47 2.41 0 0 0
15/12/2014
2.47
 2,947,452 2.49 2.52 2.47 0 0 0
12/12/2014
2.52
 873,645 2.47 2.52 2.47 0 0 0
11/12/2014
2.49
 2,720,696 2.52 2.55 2.49 0 0 0
10/12/2014
2.52
 1,935,759 2.47 2.52 2.47 0 0 0
09/12/2014
2.47
 5,642,522 2.55 2.55 2.44 0 0 0
08/12/2014
2.55
 1,083,365 2.58 2.58 2.52 0 0 0
05/12/2014
2.58
 1,981,682 2.61 2.64 2.58 0 0 0
04/12/2014
2.61
 10,370,193 2.52 2.64 2.49 0 0 0
03/12/2014
2.49
 2,202,412 2.47 2.52 2.47 0 0 0
02/12/2014
2.47
 1,521,060 2.52 2.52 2.47 0 0 0
01/12/2014
2.49
 1,463,382 2.49 2.52 2.49 0 0 0
28/11/2014
2.49
 1,851,969 2.52 2.55 2.49 0 0 0
27/11/2014
2.49
 1,025,832 2.49 2.55 2.47 0 0 0
26/11/2014
2.52
 2,961,742 2.55 2.55 2.49 0 0 0
25/11/2014
2.55
 1,136,520 2.47 2.55 2.47 0 0 0
24/11/2014
2.49
 1,236,330 2.55 2.55 2.49 0 0 0
21/11/2014
2.55
 3,901,074 2.52 2.58 2.49 0 0 0
20/11/2014
2.49
 1,369,097 2.49 2.52 2.47 0 0 0
19/11/2014
2.49
 1,094,490 2.49 2.52 2.47 0 0 0
18/11/2014
2.49
 1,581,518 2.52 2.52 2.49 0 0 0
17/11/2014
2.52
 1,500,139 2.52 2.55 2.49 0 0 0
14/11/2014
2.52
 913,018 2.52 2.52 2.47 0 0 0
13/11/2014
2.52
 1,364,890 2.52 2.55 2.49 0 0 0
12/11/2014
2.52
 818,100 2.49 2.52 2.47 0 0 0
11/11/2014
2.49
 1,215,269 2.49 2.52 2.47 0 0 0
10/11/2014
2.47
 804,700 2.49 2.52 2.47 0 0 0
07/11/2014
2.49
 553,136 2.52 2.52 2.49 0 0 0
06/11/2014
2.52
 1,468,257 2.47 2.52 2.47 0 0 0
05/11/2014
2.47
 1,169,639 2.49 2.49 2.44 0 0 0
04/11/2014
2.49
 674,094 2.49 2.52 2.47 0 0 0
03/11/2014
2.49
 1,961,163 2.52 2.55 2.49 0 0 0
31/10/2014
2.49
 2,932,168 2.47 2.52 2.44 0 0 0
30/10/2014
2.47
 647,770 2.44 2.47 2.44 0 0 0
29/10/2014
2.44
 1,269,311 2.41 2.44 2.41 0 0 0
28/10/2014
2.41
 2,600,652 2.38 2.44 2.35 0 0 0
27/10/2014
2.38
 2,773,334 2.47 2.49 2.38 0 0 0

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