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)
24/10/2014
2.47
 2,015,873 2.47 2.49 2.44 0 0 0
23/10/2014
2.47
 1,699,020 2.52 2.52 2.47 0 0 0
22/10/2014
2.52
 1,002,208 2.52 2.55 2.49 0 0 0
21/10/2014
2.52
 1,770,696 2.52 2.52 2.49 0 0 0
20/10/2014
2.49
 1,459,394 2.52 2.55 2.49 0 0 0
17/10/2014
2.49
 2,409,310 2.47 2.52 2.44 0 0 0
16/10/2014
2.47
 9,333,836 2.52 2.58 2.47 0 0 0
15/10/2014
2.55
 5,587,358 2.58 2.58 2.52 0 0 0
14/10/2014
2.58
 4,133,221 2.61 2.64 2.58 0 0 0
13/10/2014
2.61
 7,248,815 2.67 2.67 2.61 0 0 0
10/10/2014
2.67
 3,702,718 2.72 2.72 2.64 0 0 0
09/10/2014
2.70
 10,210,122 2.70 2.75 2.70 0 0 0
08/10/2014
2.67
 7,716,220 2.67 2.72 2.64 0 0 0
07/10/2014
2.67
 3,086,059 2.67 2.70 2.64 0 0 0
06/10/2014
2.67
 7,313,065 2.64 2.72 2.61 0 0 0
03/10/2014
2.64
 5,020,365 2.64 2.67 2.61 0 0 0
02/10/2014
2.64
 4,178,900 2.64 2.64 2.61 0 0 0
01/10/2014
2.64
 8,647,474 2.64 2.67 2.61 0 0 0
30/09/2014
2.64
 3,267,454 2.61 2.64 2.58 0 0 0
29/09/2014
2.61
 1,414,451 2.64 2.64 2.61 0 0 0
26/09/2014
2.61
 2,365,696 2.64 2.67 2.61 0 0 0
25/09/2014
2.64
 1,376,579 2.61 2.64 2.58 0 0 0
24/09/2014
2.61
 3,186,111 2.64 2.64 2.61 0 0 0
23/09/2014
2.64
 3,028,279 2.61 2.67 2.61 0 0 0
22/09/2014
2.61
 2,149,672 2.58 2.67 2.58 0 0 0
19/09/2014
2.61
 7,794,367 2.67 2.67 2.61 0 0 0
18/09/2014
2.67
 5,344,084 2.67 2.72 2.64 0 0 0
17/09/2014
2.67
 3,354,924 2.67 2.72 2.67 0 0 0
16/09/2014
2.67
 5,167,977 2.64 2.67 2.61 0 0 0
15/09/2014
2.64
 6,588,936 2.70 2.72 2.64 0 0 0
12/09/2014
2.70
 4,028,844 2.70 2.72 2.70 0 0 0
11/09/2014
2.70
 2,850,009 2.72 2.72 2.67 0 0 0
10/09/2014
2.72
 8,392,169 2.70 2.72 2.64 0 0 0
09/09/2014
2.70
 13,029,876 2.81 2.81 2.70 0 0 0
08/09/2014
2.78
 6,398,252 2.81 2.84 2.78 0 0 0
05/09/2014
2.81
 5,408,769 2.78 2.81 2.78 0 0 0
04/09/2014
2.81
 3,879,179 2.78 2.81 2.75 0 0 0
03/09/2014
2.78
 9,449,936 2.72 2.87 2.72 0 0 0
29/08/2014
2.72
 9,719,139 2.64 2.75 2.61 0 0 0
28/08/2014
2.64
 4,338,460 2.64 2.67 2.61 0 0 0
27/08/2014
2.64
 4,343,922 2.92 2.92 2.64 0 0 0
26/08/2014
2.67
 10,905,879 2.81 2.81 2.61 0 0 0
25/08/2014
2.64
 6,647,429 2.55 2.67 2.55 0 0 0
22/08/2014
2.55
 3,675,234 2.58 2.61 2.52 0 0 0
21/08/2014
2.55
 2,626,665 2.55 2.58 2.55 0 0 0
20/08/2014
2.55
 1,798,671 2.58 2.58 2.52 0 0 0
19/08/2014
2.55
 2,023,150 2.58 2.61 2.55 0 0 0
18/08/2014
2.58
 3,642,396 2.58 2.61 2.55 0 0 0
15/08/2014
2.58
 1,708,254 2.58 2.61 2.55 0 0 0
14/08/2014
2.58
 2,987,327 2.55 2.64 2.55 0 0 0
13/08/2014
2.55
 1,472,411 2.52 2.58 2.52 0 0 0
12/08/2014
2.52
 690,591 2.55 2.58 2.52 0 0 0
11/08/2014
2.55
 974,783 2.61 2.61 2.55 0 0 0
08/08/2014
2.58
 3,051,450 2.55 2.61 2.55 0 0 0
07/08/2014
2.55
 1,319,750 2.52 2.55 2.49 0 0 0
06/08/2014
2.52
 2,085,488 2.52 2.55 2.49 0 0 0
05/08/2014
2.52
 2,105,707 2.49 2.55 2.49 0 0 0
04/08/2014
2.49
 1,473,465 2.49 2.52 2.47 0 0 0
01/08/2014
2.49
 2,289,005 2.52 2.52 2.47 0 0 0
31/07/2014
2.52
 2,279,876 2.49 2.52 2.47 0 0 0
30/07/2014
2.49
 1,490,594 2.47 2.49 2.44 0 0 0
29/07/2014
2.47
 1,365,028 2.49 2.49 2.44 0 0 0
28/07/2014
2.47
 4,102,326 2.55 2.55 2.44 0 0 0
25/07/2014
2.52
 1,566,653 2.58 2.58 2.52 0 0 0
24/07/2014
2.55
 2,698,348 2.58 2.58 2.52 0 0 0
23/07/2014
2.55
 1,690,567 2.61 2.61 2.55 0 0 0
22/07/2014
2.58
 1,728,105 2.58 2.64 2.58 0 0 0
21/07/2014
2.61
 2,679,039 2.64 2.67 2.61 0 0 0
18/07/2014
2.64
 2,918,856 2.61 2.64 2.58 0 0 0
17/07/2014
2.61
 1,188,928 2.64 2.64 2.58 0 0 0
16/07/2014
2.61
 4,305,816 2.64 2.70 2.61 0 0 0
15/07/2014
2.61
 924,482 2.35 2.64 2.35 0 0 0
14/07/2014
2.61
 1,721,125 2.64 2.64 2.58 0 0 0
11/07/2014
2.64
 2,377,123 2.61 2.64 2.58 0 0 0
10/07/2014
2.61
 4,030,699 2.67 2.70 2.61 0 0 0
09/07/2014
2.67
 2,758,763 2.72 2.75 2.67 0 0 0
08/07/2014
2.70
 6,491,812 2.64 2.70 2.58 0 0 0
07/07/2014
2.64
 2,416,262 2.67 2.70 2.64 0 0 0
04/07/2014: Cổ tức tiền mặt tỉ lệ: 7.5%
04/07/2014
2.67
 4,113,877 2.72 2.72 2.64 0 0 0
03/07/2014
2.62
 10,210,713 2.60 2.68 2.60 0 0 0
02/07/2014
2.60
 2,427,072 2.57 2.60 2.54 0 0 0
01/07/2014
2.57
 3,417,551 2.60 2.60 2.54 0 0 0
30/06/2014
2.57
 5,975,529 2.49 2.62 2.49 0 0 0
27/06/2014
2.46
 2,593,501 2.23 2.49 2.23 0 0 0
26/06/2014
2.46
 7,517,475 2.44 2.49 2.44 0 0 0
25/06/2014
2.44
 2,296,917 2.44 2.44 2.41 0 0 0
24/06/2014
2.41
 2,785,574 2.39 2.44 2.39 0 0 0
23/06/2014
2.39
 788,595 2.23 2.44 2.23 0 0 0
20/06/2014
2.44
 5,085,890 2.41 2.44 2.33 0 0 0
19/06/2014
2.41
 3,053,750 2.41 2.44 2.36 0 0 0
18/06/2014
2.44
 4,831,163 2.46 2.49 2.41 0 0 0
17/06/2014
2.44
 2,833,508 2.41 2.46 2.39 0 0 0
16/06/2014
2.41
 2,765,418 2.44 2.46 2.41 0 0 0
13/06/2014
2.44
 3,096,160 2.44 2.46 2.39 0 0 0
12/06/2014
2.41
 3,545,548 2.44 2.46 2.41 0 0 0
11/06/2014
2.44
 4,323,231 2.36 2.46 2.33 0 0 0
10/06/2014
2.33
 2,302,481 2.36 2.39 2.33 0 0 0
09/06/2014
2.36
 4,060,592 2.39 2.41 2.36 0 0 0
06/06/2014
2.39
 2,031,595 2.36 2.39 2.31 0 0 0
05/06/2014
2.33
 1,872,529 2.33 2.36 2.28 0 0 0

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