Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.60
0.15
(1.44%)
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)
18/10/2012
1.70
 312,200 1.70 1.75 1.67 0 0 0
17/10/2012
1.70
 1,819,600 1.78 1.80 1.70 0 0 0
16/10/2012
1.72
 2,571,700 1.64 1.72 1.62 0 0 0
15/10/2012
1.59
 383,200 1.64 1.64 1.59 0 0 0
12/10/2012
1.64
 292,400 1.64 1.67 1.62 0 0 0
11/10/2012
1.67
 1,083,400 1.62 1.70 1.62 0 0 0
10/10/2012
1.62
 793,400 1.62 1.64 1.59 0 0 0
09/10/2012
1.64
 531,800 1.64 1.67 1.62 0 0 0
08/10/2012
1.67
 966,000 1.62 1.67 1.56 0 0 0
05/10/2012
1.62
 1,539,900 1.62 1.64 1.56 0 0 0
04/10/2012
1.64
 265,300 1.64 1.64 1.62 0 0 0
03/10/2012
1.67
 277,500 1.59 1.67 1.56 0 0 0
02/10/2012
1.62
 707,200 1.59 1.64 1.59 0 0 0
01/10/2012
1.62
 493,800 1.70 1.70 1.62 0 0 0
28/09/2012
1.70
 683,100 1.72 1.72 1.67 0 0 0
27/09/2012
1.72
 575,500 1.72 1.72 1.70 0 0 0
26/09/2012
1.72
 512,100 1.72 1.75 1.70 0 0 0
25/09/2012
1.72
 365,500 1.70 1.72 1.67 0 0 0
24/09/2012
1.70
 560,700 1.70 1.72 1.67 0 0 0
21/09/2012
1.72
 827,400 1.67 1.75 1.67 0 0 0
20/09/2012
1.70
 858,600 1.70 1.70 1.64 0 0 0
19/09/2012
1.70
 1,020,400 1.67 1.72 1.64 0 0 0
18/09/2012
1.67
 1,007,600 1.75 1.75 1.67 0 0 0
17/09/2012
1.75
 654,400 1.78 1.80 1.75 0 0 0
14/09/2012
1.75
 1,786,700 1.78 1.80 1.75 0 0 0
13/09/2012
1.75
 797,700 1.72 1.78 1.70 0 0 0
12/09/2012
1.72
 644,100 1.72 1.75 1.70 0 0 0
11/09/2012
1.72
 1,119,500 1.70 1.72 1.67 0 0 0
10/09/2012
1.70
 2,279,200 1.67 1.80 1.67 0 0 0
07/09/2012
1.78
 1,134,600 1.75 1.83 1.75 0 0 0
06/09/2012
1.78
 1,618,800 1.78 1.80 1.75 0 0 0
05/09/2012
1.78
 1,072,300 1.86 1.88 1.78 0 0 0
04/09/2012
1.83
 1,107,300 1.91 1.91 1.83 0 0 0
31/08/2012
1.86
 1,586,300 1.93 1.93 1.86 0 0 0
30/08/2012
1.91
 2,071,100 1.93 1.93 1.86 0 0 0
29/08/2012
1.91
 2,176,400 1.80 1.91 1.80 0 0 0
28/08/2012
1.83
 2,033,400 1.72 1.83 1.72 0 0 0
27/08/2012
1.72
 3,000,000 1.88 1.88 1.70 0 0 0
24/08/2012
1.80
 4,738,300 1.59 1.80 1.59 0 0 0
23/08/2012
1.70
 2,109,400 1.78 1.80 1.70 0 0 0
22/08/2012
1.83
 4,139,100 1.86 1.91 1.80 0 0 0
21/08/2012
1.93
 2,828,400 2.07 2.07 1.93 0 0 0
20/08/2012
2.04
 1,419,200 2.09 2.09 2.04 0 0 0
17/08/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0 (Volume + 0%, Ratio=0)
17/08/2012
2.09
 3,424,500 2.17 2.17 2.04 0 0 0
16/08/2012
2.46
 1,872,900 2.44 2.49 2.44 0 0 0
15/08/2012
2.44
 2,292,600 2.46 2.49 2.44 0 0 0
14/08/2012
2.44
 1,758,300 2.39 2.46 2.39 0 0 0
13/08/2012
2.44
 1,525,600 2.44 2.49 2.41 0 0 0
10/08/2012
2.44
 2,012,000 2.62 2.62 2.41 0 0 0
09/08/2012
2.52
 3,412,300 2.46 2.52 2.46 0 0 0
08/08/2012
2.36
 1,914,800 2.23 2.36 2.23 0 0 0
07/08/2012
2.23
 594,200 2.25 2.28 2.23 0 0 0
06/08/2012
2.28
 544,600 2.23 2.28 2.20 0 0 0
03/08/2012
2.23
 326,800 2.23 2.25 2.20 0 0 0
02/08/2012
2.25
 361,800 2.23 2.25 2.23 0 0 0
01/08/2012
2.23
 475,800 2.25 2.28 2.20 0 0 0
31/07/2012
2.28
 844,100 2.23 2.28 2.23 0 0 0
30/07/2012
2.23
 450,700 2.23 2.25 2.20 0 0 0
27/07/2012
2.23
 1,556,900 2.23 2.31 2.23 0 0 0
26/07/2012
2.23
 699,500 2.23 2.23 2.17 0 0 0
25/07/2012
2.20
 546,400 2.17 2.23 2.15 0 0 0
24/07/2012
2.20
 861,700 2.25 2.25 2.17 0 0 0
23/07/2012
2.25
 729,400 2.28 2.28 2.23 0 0 0
20/07/2012
2.25
 1,196,000 2.36 2.39 2.25 0 0 0
19/07/2012
2.33
 1,905,900 2.25 2.39 2.23 0 0 0
18/07/2012
2.25
 605,800 2.31 2.31 2.23 0 0 0
17/07/2012
2.28
 421,300 2.23 2.31 2.20 0 0 0
16/07/2012
2.23
 926,500 2.31 2.33 2.20 0 0 0
13/07/2012
2.28
 1,343,800 2.20 2.33 2.20 0 0 0
12/07/2012
2.20
 663,900 2.17 2.23 2.15 0 0 0
11/07/2012
2.17
 585,800 2.12 2.20 2.12 0 0 0
10/07/2012
2.15
 331,900 2.12 2.20 2.12 0 0 0
09/07/2012
2.15
 448,200 2.25 2.25 2.15 0 0 0
06/07/2012
2.25
 1,154,400 2.28 2.31 2.23 0 0 0
05/07/2012
2.25
 1,204,000 2.12 2.28 2.09 0 0 0
04/07/2012
2.17
 524,900 2.25 2.25 2.15 0 0 0
03/07/2012
2.20
 686,400 2.28 2.28 2.17 0 0 0
02/07/2012
2.28
 413,200 2.36 2.39 2.28 0 0 0
29/06/2012
2.33
 952,700 2.31 2.36 2.31 0 0 0
28/06/2012
2.33
 967,600 2.31 2.33 2.25 0 0 0
27/06/2012
2.31
 1,161,800 2.31 2.33 2.28 0 0 0
26/06/2012
2.31
 1,172,000 2.39 2.41 2.25 0 0 0
25/06/2012
2.39
 1,057,400 2.44 2.46 2.39 0 0 0
22/06/2012
2.44
 707,800 2.44 2.46 2.41 0 0 0
21/06/2012
2.44
 472,400 2.44 2.49 2.44 0 0 0
20/06/2012
2.49
 391,000 2.46 2.49 2.46 0 0 0
19/06/2012
2.46
 400,500 2.49 2.49 2.44 0 0 0
18/06/2012
2.49
 668,900 2.49 2.54 2.46 0 0 0
15/06/2012
2.46
 748,500 2.44 2.52 2.44 0 0 0
14/06/2012
2.44
 572,900 2.46 2.49 2.44 0 0 0
13/06/2012
2.49
 873,600 2.49 2.49 2.44 0 0 0
12/06/2012
2.46
 509,300 2.52 2.52 2.46 0 0 0
11/06/2012
2.49
 802,600 2.52 2.54 2.46 0 0 0
08/06/2012
2.52
 1,502,000 2.62 2.65 2.49 0 0 0
07/06/2012
2.57
 2,155,400 2.44 2.60 2.44 0 0 0
06/06/2012
2.46
 961,000 2.46 2.49 2.41 0 0 0
05/06/2012
2.49
 888,900 2.39 2.49 2.39 0 0 0
04/06/2012: Cổ tức tiền mặt tỉ lệ: 5%
04/06/2012
2.41
 1,337,400 2.52 2.54 2.39 0 0 0
01/06/2012
2.49
 1,380,800 2.49 2.52 2.47 0 0 0
31/05/2012
2.47
 1,444,700 2.47 2.49 2.42 0 0 0

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