Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.55
0.10
(0.96%)
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)
30/05/2012
2.52
 1,673,300 2.44 2.54 2.44 0 0 0
29/05/2012
2.49
 1,189,400 2.47 2.49 2.42 0 0 0
28/05/2012
2.52
 2,653,900 2.49 2.59 2.47 0 0 0
25/05/2012
2.44
 2,309,900 2.32 2.44 2.32 0 0 0
24/05/2012
2.32
 1,517,700 2.34 2.34 2.21 0 0 0
23/05/2012
2.32
 1,733,500 2.42 2.44 2.29 0 0 0
22/05/2012
2.44
 1,026,600 2.59 2.59 2.39 0 0 0
21/05/2012
2.47
 1,136,000 2.32 2.47 2.29 0 0 0
18/05/2012
2.34
 2,720,500 2.47 2.47 2.32 0 0 0
17/05/2012
2.49
 812,600 2.54 2.57 2.47 0 0 0
16/05/2012
2.54
 1,530,400 2.52 2.57 2.47 0 0 0
15/05/2012
2.52
 1,876,400 2.59 2.64 2.49 0 0 0
14/05/2012
2.59
 2,570,700 2.69 2.69 2.57 0 0 0
11/05/2012
2.69
 2,842,900 2.89 2.92 2.67 0 0 0
10/05/2012
2.77
 2,059,200 2.82 2.84 2.74 0 0 0
09/05/2012
2.82
 1,942,300 2.82 2.87 2.79 0 0 0
08/05/2012
2.84
 3,169,600 2.94 3.02 2.82 0 0 0
07/05/2012
2.84
 759,000 2.74 2.84 2.72 0 0 0
04/05/2012
2.69
 2,140,600 2.62 2.72 2.62 0 0 0
03/05/2012
2.62
 4,331,600 2.69 2.74 2.57 0 0 0
02/05/2012
2.74
 2,813,900 2.84 2.87 2.69 0 0 0
27/04/2012
2.84
 2,010,900 2.84 2.87 2.79 0 0 0
26/04/2012
2.79
 2,381,000 2.89 2.89 2.77 0 0 0
25/04/2012
2.89
 3,281,600 2.79 2.92 2.79 0 0 0
24/04/2012
2.74
 2,369,900 2.77 2.79 2.69 0 0 0
23/04/2012
2.74
 1,428,400 2.74 2.79 2.69 0 0 0
20/04/2012
2.74
 2,208,100 2.72 2.82 2.72 0 0 0
19/04/2012
2.72
 3,616,900 2.79 2.84 2.67 0 0 0
18/04/2012
2.82
 3,585,000 2.87 2.92 2.79 0 0 0
17/04/2012
2.87
 2,400,800 2.97 2.99 2.87 0 0 0
16/04/2012
2.94
 3,835,900 2.89 2.97 2.84 0 0 0
13/04/2012
2.89
 4,614,500 3.10 3.10 2.84 0 0 0
12/04/2012
2.89
 3,325,700 2.77 2.89 2.77 0 0 0
11/04/2012
2.72
 2,267,200 2.69 2.77 2.64 0 0 0
10/04/2012
2.64
 2,615,500 2.69 2.74 2.62 0 0 0
09/04/2012
2.67
 1,423,300 2.67 2.72 2.67 0 0 0
06/04/2012
2.67
 1,928,500 2.72 2.74 2.64 0 0 0
05/04/2012
2.72
 1,709,100 2.62 2.77 2.59 0 0 0
04/04/2012
2.67
 1,915,800 2.77 2.82 2.62 0 0 0
03/04/2012
2.74
 1,974,600 2.57 2.74 2.54 0 0 0
30/03/2012
2.57
 2,871,300 2.74 2.77 2.54 0 0 0
29/03/2012
2.64
 2,378,500 2.79 2.82 2.62 0 0 0
28/03/2012
2.77
 3,683,200 2.64 2.82 2.54 0 0 0
27/03/2012
2.69
 4,559,000 2.87 2.87 2.69 0 0 0
26/03/2012
2.87
 3,593,600 2.92 3.02 2.87 0 0 0
23/03/2012
2.92
 3,700,300 2.89 2.97 2.84 0 0 0
22/03/2012
2.89
 3,435,000 2.92 2.94 2.84 0 0 0
21/03/2012
2.89
 6,530,000 2.77 2.94 2.77 0 0 0
20/03/2012
2.77
 3,649,800 2.79 2.82 2.72 0 0 0
19/03/2012
2.77
 2,428,300 2.84 2.87 2.72 0 0 0
16/03/2012
2.82
 6,462,100 2.69 2.84 2.69 0 0 0
15/03/2012
2.77
 4,930,000 2.62 2.79 2.52 0 0 0
14/03/2012
2.59
 2,837,200 2.52 2.72 2.52 0 0 0
13/03/2012
2.62
 4,400,700 2.49 2.64 2.37 0 0 0
12/03/2012
2.49
 3,685,600 2.67 2.67 2.49 0 0 0
09/03/2012
2.62
 4,990,400 2.79 2.84 2.62 0 0 0
08/03/2012
2.74
 5,231,400 2.99 2.99 2.67 0 0 0
07/03/2012
2.87
 11,269,700 2.87 2.87 2.64 0 0 0
06/03/2012
2.69
 8,611,100 2.69 2.69 2.67 0 0 0
05/03/2012
2.52
 889,300 2.52 2.52 2.52 0 0 0
02/03/2012
2.37
 1,445,500 2.29 2.37 2.29 0 0 0
01/03/2012
2.26
 5,804,400 2.14 2.26 2.11 0 0 0
29/02/2012
2.19
 4,002,700 2.14 2.21 2.09 0 0 0
28/02/2012
2.16
 3,744,600 2.19 2.26 2.09 0 0 0
27/02/2012
2.19
 3,907,000 2.06 2.21 2.06 0 0 0
24/02/2012
2.06
 4,829,300 2.06 2.14 2.01 0 0 0
23/02/2012
2.04
 4,403,300 1.94 2.06 1.91 0 0 0
22/02/2012
1.96
 2,934,300 1.94 2.01 1.84 0 0 0
21/02/2012
1.91
 2,907,600 2.04 2.04 1.89 0 0 0
20/02/2012
1.94
 4,201,700 1.86 1.94 1.84 0 0 0
17/02/2012
1.81
 1,093,600 1.79 1.84 1.76 0 0 0
16/02/2012
1.76
 1,794,300 1.74 1.76 1.69 0 0 0
15/02/2012
1.74
 2,050,400 1.86 1.86 1.71 0 0 0
14/02/2012
1.84
 2,013,400 1.79 1.86 1.76 0 0 0
13/02/2012
1.81
 2,619,300 1.91 1.91 1.81 0 0 0
10/02/2012
1.91
 3,496,500 1.99 2.01 1.89 0 0 0
09/02/2012
1.89
 4,288,400 1.84 1.89 1.81 0 0 0
08/02/2012
1.84
 1,809,200 1.76 1.84 1.76 0 0 0
07/02/2012
1.76
 956,000 1.76 1.81 1.74 0 0 0
06/02/2012
1.76
 1,309,500 1.79 1.81 1.71 0 0 0
03/02/2012
1.76
 3,799,200 1.79 1.81 1.74 0 0 0
02/02/2012
1.71
 891,900 1.66 1.71 1.61 0 0 0
01/02/2012
1.61
 699,800 1.64 1.64 1.59 0 0 0
31/01/2012
1.64
 1,058,000 1.59 1.66 1.56 0 0 0
30/01/2012
1.56
 357,400 1.56 1.59 1.53 0 0 0
20/01/2012
1.53
 311,400 1.56 1.56 1.51 0 0 0
19/01/2012
1.53
 477,900 1.51 1.56 1.48 0 0 0
18/01/2012
1.51
 189,900 1.48 1.51 1.48 0 0 0
17/01/2012
1.48
 283,100 1.51 1.51 1.46 0 0 0
16/01/2012
1.51
 328,400 1.48 1.53 1.48 0 0 0
13/01/2012
1.48
 556,900 1.46 1.48 1.46 0 0 0
12/01/2012
1.46
 191,800 1.48 1.48 1.43 0 0 0
11/01/2012
1.48
 295,500 1.51 1.53 1.46 0 0 0
10/01/2012
1.48
 1,008,600 1.43 1.51 1.41 0 0 0
09/01/2012
1.43
 517,500 1.46 1.46 1.41 0 0 0
06/01/2012
1.43
 209,600 1.43 1.46 1.41 0 0 0
05/01/2012
1.43
 411,200 1.51 1.51 1.43 0 0 0
04/01/2012
1.46
 264,900 1.46 1.48 1.43 0 0 0
03/01/2012
1.48
 384,400 1.46 1.48 1.43 0 0 0
30/12/2011
1.48
 612,200 1.46 1.51 1.43 0 0 0

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