Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.70
0.25
(2.39%)
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)
09/08/2013
1.70
 1,403,052 1.70 1.70 1.67 0 0 0
08/08/2013
1.70
 1,678,829 1.72 1.72 1.67 0 0 0
07/08/2013
1.70
 1,014,515 1.72 1.88 1.67 0 0 0
06/08/2013
1.72
 3,705,909 1.67 1.72 1.64 0 0 0
05/08/2013
1.64
 1,597,601 1.70 1.70 1.64 0 0 0
02/08/2013
1.70
 528,083 1.70 1.72 1.70 0 0 0
01/08/2013
1.70
 453,872 1.70 1.72 1.67 0 0 0
31/07/2013
1.70
 508,360 1.70 1.80 1.67 0 0 0
30/07/2013
1.70
 1,148,014 1.67 1.70 1.67 0 0 0
29/07/2013
1.67
 1,702,329 1.72 1.72 1.59 0 0 0
26/07/2013
1.72
 2,782,800 1.72 1.75 1.70 0 0 0
25/07/2013
1.72
 4,793,400 1.75 1.78 1.72 0 0 0
24/07/2013
1.75
 1,330,100 1.78 1.78 1.75 0 0 0
23/07/2013
1.78
 2,568,600 1.80 1.80 1.75 0 0 0
22/07/2013
1.80
 1,698,100 1.80 1.80 1.78 0 0 0
19/07/2013
1.80
 1,001,600 1.78 1.80 1.78 0 0 0
18/07/2013
1.78
 1,126,600 1.80 1.80 1.78 0 0 0
17/07/2013
1.80
 3,757,600 1.83 1.83 1.78 0 0 0
16/07/2013
1.83
 1,388,000 1.83 1.83 1.80 0 0 0
15/07/2013
1.83
 952,900 1.83 1.83 1.80 0 0 0
12/07/2013
1.83
 3,906,100 1.72 1.83 1.72 0 0 0
11/07/2013
1.78
 658,000 1.62 1.80 1.62 0 0 0
10/07/2013
1.78
 908,200 1.80 1.80 1.75 0 0 0
09/07/2013
1.80
 768,100 1.80 1.80 1.75 0 0 0
08/07/2013
1.78
 1,159,000 1.80 1.80 1.75 0 0 0
05/07/2013
1.78
 2,084,000 1.78 1.80 1.75 0 0 0
04/07/2013
1.78
 491,400 1.78 1.80 1.78 0 0 0
03/07/2013
1.78
 1,762,300 1.80 1.80 1.78 0 0 0
02/07/2013
1.80
 2,515,000 1.78 1.83 1.78 0 0 0
01/07/2013
1.80
 906,900 1.83 1.83 1.78 0 0 0
28/06/2013
1.83
 3,975,100 1.83 1.83 1.78 0 0 0
27/06/2013
1.80
 3,310,000 1.80 1.83 1.78 0 0 0
26/06/2013
1.78
 4,311,300 1.78 1.80 1.75 0 0 0
25/06/2013
1.78
 9,571,800 1.80 1.83 1.75 0 0 0
24/06/2013
1.83
 4,801,400 1.86 1.86 1.78 0 0 0
21/06/2013
1.83
 4,445,700 1.86 1.86 1.80 0 0 0
20/06/2013
1.86
 3,609,600 1.86 1.86 1.83 0 0 0
19/06/2013
1.86
 3,166,700 1.86 1.88 1.83 0 0 0
18/06/2013
1.86
 6,495,000 1.86 1.88 1.83 0 0 0
17/06/2013
1.86
 10,248,200 1.91 1.93 1.83 0 0 0
14/06/2013
1.93
 4,315,600 1.93 1.96 1.91 0 0 0
13/06/2013
1.93
 6,535,400 1.91 1.93 1.88 0 0 0
12/06/2013
1.91
 4,724,500 1.91 1.93 1.88 0 0 0
11/06/2013
1.91
 4,586,600 1.93 1.96 1.91 0 0 0
10/06/2013
1.93
 6,864,200 1.93 1.99 1.91 0 0 0
07/06/2013
1.93
 8,769,700 1.93 1.96 1.91 0 0 0
06/06/2013
1.96
 6,397,600 1.93 1.96 1.91 0 0 0
05/06/2013
1.93
 6,220,400 1.91 1.96 1.91 0 0 0
04/06/2013
1.91
 10,744,800 1.96 1.99 1.88 0 0 0
03/06/2013
1.99
 7,899,900 1.96 2.01 1.93 0 0 0
31/05/2013
1.96
 12,449,700 2.04 2.07 1.96 0 0 0
30/05/2013
2.04
 7,055,200 1.99 2.04 1.96 0 0 0
29/05/2013
1.99
 14,841,300 2.01 2.07 1.96 0 0 0
28/05/2013
2.01
 18,738,700 1.99 2.04 1.93 0 0 0
27/05/2013
1.99
 19,048,800 1.93 2.01 1.91 0 0 0
24/05/2013
1.91
 9,186,000 1.88 1.93 1.86 0 0 0
23/05/2013
1.86
 11,632,800 1.91 1.93 1.86 0 0 0
22/05/2013
1.91
 18,900,600 1.83 1.93 1.83 0 0 0
21/05/2013
1.86
 9,074,700 1.83 1.88 1.83 0 0 0
20/05/2013
1.86
 4,595,900 1.83 1.86 1.78 0 0 0
17/05/2013
1.80
 5,084,400 1.80 1.83 1.78 0 0 0
16/05/2013
1.83
 5,403,800 1.80 1.86 1.80 0 0 0
15/05/2013
1.80
 3,755,800 1.80 1.83 1.78 0 0 0
14/05/2013
1.78
 4,332,300 1.83 1.83 1.78 0 0 0
13/05/2013
1.83
 3,924,000 1.83 1.86 1.80 0 0 0
10/05/2013
1.80
 4,170,100 1.83 1.86 1.80 0 0 0
09/05/2013
1.83
 5,688,300 1.70 1.86 1.64 0 0 0
08/05/2013
1.80
 4,023,800 1.83 1.86 1.80 0 0 0
07/05/2013
1.83
 9,190,100 1.88 1.88 1.80 0 0 0
06/05/2013
1.88
 12,441,500 1.78 1.91 1.78 0 0 0
03/05/2013
1.78
 2,596,600 1.67 1.78 1.67 0 0 0
02/05/2013
1.72
 1,833,600 1.75 1.78 1.72 0 0 0
26/04/2013
1.75
 3,042,600 1.75 1.78 1.72 0 0 0
25/04/2013
1.75
 3,115,600 1.72 1.78 1.72 0 0 0
24/04/2013
1.72
 3,311,900 1.70 1.72 1.70 0 0 0
23/04/2013
1.72
 3,175,400 1.70 1.72 1.67 0 0 0
22/04/2013
1.67
 5,368,600 1.72 1.75 1.67 0 0 0
18/04/2013
1.72
 5,856,200 1.75 1.75 1.70 0 0 0
17/04/2013
1.75
 3,544,000 1.75 1.80 1.72 0 0 0
16/04/2013
1.78
 6,416,900 1.75 1.78 1.70 0 0 0
15/04/2013
1.75
 7,620,400 1.80 1.80 1.75 0 0 0
12/04/2013
1.80
 6,097,700 1.86 1.88 1.78 0 0 0
11/04/2013
1.86
 8,514,300 1.83 1.88 1.80 0 0 0
10/04/2013
1.83
 14,958,800 1.93 1.93 1.80 0 0 0
09/04/2013
1.93
 6,058,400 1.96 1.96 1.91 0 0 0
08/04/2013
1.93
 20,613,800 1.86 1.96 1.86 0 0 0
05/04/2013
1.83
 6,289,600 1.78 1.86 1.78 0 0 0
04/04/2013
1.78
 4,488,000 1.80 1.83 1.78 0 0 0
03/04/2013
1.83
 9,265,100 1.80 1.86 1.78 0 0 0
02/04/2013
1.80
 10,904,600 1.86 1.88 1.80 0 0 0
01/04/2013
1.86
 7,855,000 1.75 1.86 1.72 0 0 0
29/03/2013
1.75
 7,206,900 1.72 1.75 1.67 0 0 0
28/03/2013
1.75
 9,715,000 1.78 1.80 1.72 0 0 0
27/03/2013
1.78
 6,929,500 1.78 1.80 1.75 0 0 0
26/03/2013
1.80
 3,170,100 1.80 1.83 1.78 0 0 0
25/03/2013
1.83
 5,869,900 1.78 1.83 1.75 0 0 0
22/03/2013
1.80
 6,801,300 1.83 1.86 1.75 0 0 0
21/03/2013
1.80
 3,641,000 1.83 1.86 1.80 0 0 0
20/03/2013
1.83
 8,958,200 1.80 1.86 1.78 0 0 0
19/03/2013
1.80
 7,502,500 1.80 1.83 1.75 0 0 0

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