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)
04/06/2014
2.31
 5,411,985 2.36 2.39 2.28 0 0 0
03/06/2014
2.36
 1,740,948 2.31 2.39 2.31 0 0 0
02/06/2014
2.33
 4,714,473 2.39 2.41 2.33 0 0 0
30/05/2014
2.41
 4,045,739 2.39 2.44 2.39 0 0 0
29/05/2014
2.41
 6,884,945 2.46 2.49 2.41 0 0 0
28/05/2014
2.46
 7,533,146 2.52 2.52 2.44 0 0 0
27/05/2014
2.49
 10,750,107 2.39 2.52 2.39 0 0 0
26/05/2014
2.39
 3,256,312 2.41 2.41 2.36 0 0 0
23/05/2014
2.41
 4,315,085 2.36 2.44 2.36 0 0 0
22/05/2014
2.36
 9,518,456 2.44 2.52 2.36 0 0 0
21/05/2014
2.44
 12,006,294 2.31 2.46 2.28 0 0 0
20/05/2014
2.33
 4,287,658 2.28 2.33 2.23 0 0 0
19/05/2014
2.28
 7,945,915 2.25 2.31 2.20 0 0 0
16/05/2014
2.25
 2,920,970 2.17 2.25 2.17 0 0 0
15/05/2014
2.17
 8,509,226 2.25 2.28 2.15 0 0 0
14/05/2014
2.25
 6,113,514 2.15 2.31 2.15 0 0 0
13/05/2014
2.17
 6,821,620 2.12 2.17 2.09 0 0 0
12/05/2014
2.12
 6,578,009 2.28 2.28 2.12 0 0 0
09/05/2014
2.28
 8,181,174 2.15 2.31 2.12 0 0 0
08/05/2014
2.17
 23,800,304 2.28 2.31 2.09 0 0 0
07/05/2014
2.31
 3,105,064 2.33 2.41 2.31 0 0 0
06/05/2014
2.33
 15,295,083 2.36 2.36 2.17 0 0 0
05/05/2014
2.36
 7,428,300 2.57 2.57 2.36 0 0 0
29/04/2014
2.57
 2,044,249 2.57 2.57 2.52 0 0 0
28/04/2014
2.54
 2,895,448 2.60 2.62 2.54 0 0 0
25/04/2014
2.57
 3,852,991 2.57 2.62 2.57 0 0 0
24/04/2014
2.57
 3,149,484 2.60 2.60 2.54 0 0 0
23/04/2014
2.60
 5,394,101 2.65 2.70 2.60 0 0 0
22/04/2014
2.65
 7,788,547 2.54 2.65 2.46 0 0 0
21/04/2014
2.52
 7,193,236 2.78 2.78 2.52 0 0 0
18/04/2014
2.68
 8,254,158 2.89 2.89 2.68 0 0 0
17/04/2014
2.89
 4,484,092 2.84 2.92 2.84 0 0 0
16/04/2014
2.81
 10,031,410 2.92 2.92 2.76 0 0 0
15/04/2014
2.86
 13,991,364 2.94 2.99 2.86 0 0 0
14/04/2014
2.92
 5,907,932 2.99 3.05 2.89 0 0 0
11/04/2014
2.94
 14,766,531 2.84 2.99 2.81 0 0 0
10/04/2014
2.84
 4,287,634 2.89 2.92 2.84 0 0 0
08/04/2014
2.89
 6,549,640 2.92 2.92 2.86 0 0 0
07/04/2014
2.89
 5,492,848 2.84 2.92 2.81 0 0 0
04/04/2014
2.84
 5,365,446 2.92 2.92 2.81 0 0 0
03/04/2014
2.89
 8,531,572 2.81 2.89 2.73 0 0 0
02/04/2014
2.81
 9,100,427 2.70 2.81 2.68 0 0 0
01/04/2014
2.70
 15,090,892 2.94 2.97 2.70 0 0 0
31/03/2014
2.94
 5,462,557 3.02 3.05 2.94 0 0 0
28/03/2014
3.02
 5,006,151 2.99 3.10 2.99 0 0 0
27/03/2014
2.99
 5,743,619 3.10 3.10 2.97 0 0 0
26/03/2014
3.07
 15,571,746 3.05 3.10 2.89 0 0 0
25/03/2014
3.05
 14,291,914 3.18 3.23 2.99 0 0 0
24/03/2014
3.21
 12,939,876 3.10 3.23 3.10 0 0 0
21/03/2014
3.07
 23,617,116 3.07 3.23 3.07 0 0 0
20/03/2014
3.07
 18,830,264 3.07 3.07 2.84 0 0 0
19/03/2014
2.94
 31,416,688 2.68 2.94 2.65 0 0 0
18/03/2014
2.68
 10,015,654 2.70 2.70 2.65 0 0 0
17/03/2014
2.68
 12,035,753 2.62 2.70 2.60 0 0 0
14/03/2014
2.62
 17,514,168 2.52 2.65 2.49 0 0 0
13/03/2014
2.52
 9,835,395 2.46 2.52 2.44 0 0 0
12/03/2014
2.46
 9,720,530 2.49 2.49 2.41 0 0 0
11/03/2014
2.46
 7,984,131 2.46 2.49 2.44 0 0 0
10/03/2014
2.46
 5,885,519 2.46 2.49 2.44 0 0 0
07/03/2014
2.46
 10,682,868 2.46 2.46 2.41 0 0 0
06/03/2014
2.46
 10,208,118 2.41 2.46 2.36 0 0 0
05/03/2014
2.39
 5,043,139 2.36 2.44 2.36 0 0 0
04/03/2014
2.36
 14,202,475 2.36 2.39 2.31 0 0 0
03/03/2014
2.39
 10,936,575 2.46 2.46 2.36 0 0 0
28/02/2014
2.46
 7,889,962 2.41 2.46 2.39 0 0 0
27/02/2014
2.39
 15,252,870 2.36 2.52 2.36 0 0 0
26/02/2014
2.36
 9,481,046 2.31 2.36 2.28 0 0 0
25/02/2014
2.28
 11,128,416 2.31 2.33 2.23 0 0 0
24/02/2014
2.31
 4,224,649 2.28 2.31 2.25 0 0 0
21/02/2014
2.28
 10,425,453 2.25 2.31 2.17 0 0 0
20/02/2014
2.25
 16,873,252 2.39 2.41 2.20 0 0 0
19/02/2014
2.39
 15,842,750 2.28 2.39 2.25 0 0 0
18/02/2014
2.25
 15,312,270 2.15 2.31 2.12 0 0 0
17/02/2014
2.12
 15,604,869 2.07 2.17 2.04 0 0 0
14/02/2014
2.07
 10,388,605 2.07 2.09 2.04 0 0 0
13/02/2014
2.04
 6,152,479 2.04 2.07 2.01 0 0 0
12/02/2014
2.04
 5,976,109 2.01 2.04 1.99 0 0 0
11/02/2014
2.01
 8,151,029 2.04 2.09 2.01 0 0 0
10/02/2014
2.04
 7,675,996 1.99 2.07 1.99 0 0 0
07/02/2014
1.99
 11,491,608 1.93 2.04 1.93 0 0 0
06/02/2014
1.93
 3,385,820 1.91 1.93 1.88 0 0 0
27/01/2014
1.91
 2,570,782 1.91 1.91 1.88 0 0 0
24/01/2014
1.91
 1,804,945 1.93 1.93 1.88 0 0 0
23/01/2014
1.91
 2,157,230 1.91 1.93 1.88 0 0 0
22/01/2014
1.91
 8,341,287 1.93 1.96 1.88 0 0 0
21/01/2014
1.91
 4,373,193 1.91 1.93 1.88 0 0 0
20/01/2014
1.91
 4,488,333 1.91 1.93 1.88 0 0 0
17/01/2014
1.88
 11,885,727 1.86 1.96 1.83 0 0 0
16/01/2014
1.86
 1,643,518 1.83 1.86 1.83 0 0 0
15/01/2014
1.83
 3,604,199 1.83 1.86 1.80 0 0 0
14/01/2014
1.83
 2,798,887 1.83 1.86 1.83 0 0 0
13/01/2014
1.86
 2,070,307 1.83 1.86 1.83 0 0 0
10/01/2014
1.83
 1,626,869 1.86 1.88 1.83 0 0 0
09/01/2014
1.86
 5,925,616 1.83 1.88 1.83 0 0 0
08/01/2014
1.83
 1,438,058 1.83 1.86 1.83 0 0 0
07/01/2014
1.83
 3,528,757 1.64 1.86 1.64 0 0 0
06/01/2014
1.80
 2,464,187 1.80 1.83 1.78 0 0 0
03/01/2014
1.80
 1,101,674 1.80 1.83 1.78 0 0 0
02/01/2014
1.80
 1,001,762 1.83 1.83 1.80 0 0 0
31/12/2013
1.83
 2,169,839 1.80 1.83 1.78 0 0 0

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