Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.65
0.20
(1.91%)
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)
18/03/2013
1.80
 7,233,500 1.86 1.86 1.80 0 0 0
15/03/2013
1.86
 6,658,400 1.83 1.88 1.80 0 0 0
14/03/2013
1.86
 4,776,000 1.83 1.86 1.80 0 0 0
13/03/2013
1.83
 6,854,200 1.91 1.91 1.83 0 0 0
12/03/2013
1.88
 9,009,000 1.91 1.93 1.83 0 0 0
11/03/2013
1.91
 11,988,300 1.80 1.93 1.80 0 0 0
08/03/2013
1.83
 4,392,500 1.78 1.86 1.78 0 0 0
07/03/2013
1.80
 6,253,200 1.86 1.88 1.78 0 0 0
06/03/2013
1.86
 7,684,600 1.75 1.88 1.75 0 0 0
05/03/2013
1.75
 16,449,400 1.83 1.86 1.72 0 0 0
04/03/2013
1.80
 20,517,200 1.93 1.96 1.78 0 0 0
01/03/2013
1.96
 7,984,600 1.93 1.99 1.93 0 0 0
28/02/2013
1.96
 7,822,200 1.91 1.99 1.91 0 0 0
27/02/2013
1.96
 11,525,800 1.91 1.96 1.88 0 0 0
26/02/2013
1.91
 18,922,600 2.04 2.04 1.88 0 0 0
25/02/2013
2.04
 8,669,000 2.09 2.12 2.01 0 0 0
22/02/2013
2.07
 28,433,600 1.99 2.09 1.93 0 0 0
21/02/2013
1.99
 28,116,300 2.17 2.20 1.96 0 0 0
20/02/2013
2.17
 15,441,800 2.07 2.20 2.04 0 0 0
19/02/2013
2.07
 27,294,600 2.12 2.15 2.07 0 0 0
18/02/2013
2.12
 14,394,800 2.17 2.20 2.12 0 0 0
08/02/2013
2.15
 15,043,200 2.07 2.17 2.04 0 0 0
07/02/2013
2.07
 14,953,000 1.96 2.07 1.96 0 0 0
06/02/2013
1.96
 13,342,500 1.91 1.99 1.91 0 0 0
05/02/2013
1.91
 7,918,700 1.91 1.93 1.86 0 0 0
04/02/2013
1.93
 9,999,300 1.91 1.96 1.88 0 0 0
01/02/2013
1.88
 11,966,600 1.88 1.91 1.83 0 0 0
31/01/2013
1.88
 14,567,800 1.96 1.96 1.86 0 0 0
30/01/2013
1.96
 11,286,300 1.96 1.99 1.93 0 0 0
29/01/2013
1.93
 23,855,800 1.80 1.99 1.80 0 0 0
28/01/2013
1.86
 18,814,800 1.80 1.91 1.78 0 0 0
25/01/2013
1.78
 12,706,200 1.78 1.83 1.75 0 0 0
24/01/2013
1.78
 10,896,400 1.75 1.80 1.67 0 0 0
23/01/2013
1.72
 10,891,500 1.70 1.75 1.64 0 0 0
22/01/2013
1.70
 17,526,200 1.78 1.80 1.67 0 0 0
21/01/2013
1.78
 8,094,900 1.80 1.83 1.75 0 0 0
18/01/2013
1.80
 14,861,300 1.78 1.83 1.75 0 0 0
17/01/2013
1.80
 19,169,500 1.83 1.88 1.78 0 0 0
16/01/2013
1.86
 20,232,900 1.91 1.93 1.83 0 0 0
15/01/2013
1.88
 22,989,300 1.78 1.91 1.78 0 0 0
14/01/2013
1.78
 13,424,900 1.80 1.80 1.72 0 0 0
11/01/2013
1.78
 19,834,700 1.80 1.86 1.75 0 0 0
10/01/2013
1.78
 10,394,700 1.70 1.78 1.67 0 0 0
09/01/2013
1.70
 29,039,200 1.83 1.86 1.70 0 0 0
08/01/2013
1.80
 20,332,000 1.70 1.83 1.67 0 0 0
07/01/2013
1.72
 15,875,300 1.75 1.83 1.70 0 0 0
04/01/2013
1.75
 22,878,500 1.64 1.75 1.62 0 0 0
03/01/2013
1.64
 28,325,900 1.70 1.72 1.59 0 0 0
02/01/2013
1.67
 16,576,600 1.56 1.67 1.56 0 0 0
28/12/2012
1.54
 13,450,600 1.46 1.56 1.46 0 0 0
27/12/2012
1.48
 22,659,000 1.43 1.51 1.43 0 0 0
26/12/2012
1.43
 6,758,400 1.40 1.46 1.40 0 0 0
25/12/2012
1.43
 7,707,300 1.43 1.46 1.40 0 0 0
24/12/2012
1.43
 5,550,200 1.40 1.46 1.40 0 0 0
21/12/2012
1.40
 7,333,500 1.43 1.43 1.38 0 0 0
20/12/2012
1.40
 13,411,700 1.51 1.51 1.40 0 0 0
19/12/2012
1.48
 9,940,900 1.40 1.48 1.40 0 0 0
18/12/2012
1.40
 11,026,100 1.46 1.48 1.40 0 0 0
17/12/2012
1.46
 16,953,000 1.40 1.46 1.35 0 0 0
14/12/2012
1.43
 7,284,400 1.40 1.46 1.38 0 0 0
13/12/2012
1.43
 16,603,800 1.40 1.46 1.38 0 0 0
12/12/2012
1.38
 13,942,500 1.30 1.38 1.27 0 0 0
11/12/2012
1.33
 5,476,800 1.33 1.35 1.27 0 0 0
10/12/2012
1.33
 5,404,700 1.30 1.35 1.27 0 0 0
07/12/2012
1.30
 2,245,400 1.30 1.33 1.27 0 0 0
06/12/2012
1.30
 3,662,200 1.33 1.33 1.27 0 0 0
05/12/2012
1.33
 7,122,000 1.33 1.35 1.30 0 0 0
04/12/2012
1.33
 3,318,800 1.27 1.33 1.27 0 0 0
03/12/2012
1.27
 2,052,400 1.27 1.30 1.25 0 0 0
30/11/2012
1.30
 2,238,600 1.30 1.30 1.25 0 0 0
29/11/2012
1.27
 2,394,000 1.27 1.30 1.25 0 0 0
28/11/2012
1.27
 1,892,400 1.27 1.30 1.25 0 0 0
27/11/2012
1.25
 2,046,900 1.27 1.30 1.25 0 0 0
26/11/2012
1.27
 3,269,500 1.30 1.30 1.25 0 0 0
23/11/2012
1.27
 1,760,300 1.30 1.33 1.27 0 0 0
22/11/2012
1.33
 3,391,700 1.30 1.33 1.27 0 0 0
21/11/2012
1.30
 1,603,200 1.33 1.33 1.30 0 0 0
20/11/2012
1.35
 4,710,900 1.33 1.35 1.30 0 0 0
19/11/2012
1.33
 4,253,000 1.38 1.38 1.30 0 0 0
16/11/2012
1.35
 5,686,800 1.35 1.38 1.33 0 0 0
15/11/2012
1.35
 7,123,400 1.38 1.40 1.33 0 0 0
14/11/2012
1.40
 3,557,200 1.40 1.46 1.38 0 0 0
13/11/2012
1.40
 8,141,400 1.38 1.46 1.38 0 0 0
12/11/2012
1.38
 9,758,100 1.27 1.38 1.27 0 0 0
09/11/2012
1.30
 4,842,900 1.27 1.33 1.27 0 0 0
08/11/2012
1.27
 2,470,800 1.30 1.30 1.25 0 0 0
07/11/2012
1.30
 11,223,500 1.27 1.33 1.19 0 0 0
06/11/2012
1.27
 5,062,300 1.30 1.33 1.25 0 0 0
05/11/2012
1.30
 3,022,200 1.27 1.33 1.27 0 0 0
02/11/2012
1.30
 8,121,000 1.35 1.35 1.27 0 0 0
01/11/2012
1.35
 5,764,300 1.35 1.43 1.35 0 0 0
31/10/2012
1.43
 6,592,200 1.43 1.46 1.38 0 0 0
30/10/2012
1.43
 5,486,200 1.48 1.54 1.43 0 0 0
29/10/2012
1.51
 1,324,800 1.54 1.54 1.48 0 0 0
26/10/2012
1.54
 4,909,600 1.56 1.56 1.48 0 0 0
25/10/2012
1.59
 993,200 1.59 1.62 1.56 0 0 0
24/10/2012
1.59
 561,400 1.62 1.62 1.59 0 0 0
23/10/2012
1.64
 637,100 1.64 1.67 1.62 0 0 0
22/10/2012
1.64
 551,900 1.64 1.67 1.62 0 0 0
19/10/2012
1.67
 1,066,800 1.70 1.70 1.62 0 0 0

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