Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.50
0.05
(0.48%)
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)
29/12/2011
1.43
 848,900 1.46 1.48 1.41 0 0 0
28/12/2011
1.43
 927,500 1.43 1.46 1.38 0 0 0
27/12/2011
1.36
 1,667,100 1.33 1.46 1.33 0 0 0
26/12/2011
1.36
 1,376,800 1.41 1.46 1.36 0 0 0
23/12/2011
1.41
 652,800 1.46 1.46 1.38 0 0 0
22/12/2011
1.48
 1,053,800 1.51 1.53 1.41 0 0 0
21/12/2011
1.51
 615,300 1.48 1.56 1.46 0 0 0
20/12/2011
1.48
 556,400 1.51 1.56 1.46 0 0 0
19/12/2011
1.51
 538,800 1.53 1.56 1.48 0 0 0
16/12/2011
1.53
 966,500 1.51 1.56 1.48 0 0 0
15/12/2011
1.51
 1,175,300 1.51 1.56 1.43 0 0 0
14/12/2011
1.51
 848,400 1.59 1.59 1.48 0 0 0
13/12/2011
1.56
 475,600 1.59 1.61 1.56 0 0 0
12/12/2011
1.59
 616,200 1.61 1.61 1.56 0 0 0
09/12/2011
1.59
 360,400 1.61 1.64 1.59 0 0 0
08/12/2011
1.61
 446,900 1.64 1.66 1.61 0 0 0
07/12/2011
1.61
 371,500 1.66 1.66 1.61 0 0 0
06/12/2011
1.64
 737,800 1.71 1.71 1.61 0 0 0
05/12/2011
1.71
 1,055,100 1.64 1.74 1.64 0 0 0
02/12/2011
1.64
 623,100 1.64 1.66 1.61 0 0 0
01/12/2011
1.61
 307,100 1.64 1.66 1.59 0 0 0
30/11/2011
1.61
 292,700 1.61 1.61 1.59 0 0 0
29/11/2011
1.61
 667,600 1.64 1.66 1.59 0 0 0
28/11/2011
1.64
 381,500 1.61 1.66 1.61 0 0 0
25/11/2011
1.61
 150,800 1.64 1.64 1.61 0 0 0
24/11/2011
1.64
 529,000 1.66 1.66 1.61 0 0 0
23/11/2011
1.64
 499,700 1.64 1.66 1.64 0 0 0
22/11/2011
1.61
 657,100 1.56 1.64 1.56 0 0 0
21/11/2011
1.61
 421,500 1.61 1.64 1.59 0 0 0
18/11/2011
1.61
 759,200 1.64 1.64 1.59 0 0 0
17/11/2011
1.64
 549,600 1.66 1.69 1.61 0 0 0
16/11/2011
1.69
 811,000 1.64 1.69 1.61 0 0 0
15/11/2011
1.64
 1,005,300 1.59 1.64 1.59 0 0 0
14/11/2011
1.56
 541,600 1.64 1.64 1.56 0 0 0
11/11/2011
1.64
 474,500 1.64 1.66 1.61 0 0 0
10/11/2011
1.61
 609,800 1.64 1.66 1.61 0 0 0
09/11/2011
1.64
 353,600 1.66 1.69 1.64 0 0 0
08/11/2011
1.66
 1,201,700 1.69 1.69 1.64 0 0 0
07/11/2011
1.66
 624,200 1.71 1.71 1.66 0 0 0
04/11/2011
1.69
 443,700 1.71 1.74 1.69 0 0 0
03/11/2011
1.69
 556,500 1.71 1.71 1.66 0 0 0
02/11/2011
1.69
 822,700 1.74 1.74 1.66 0 0 0
01/11/2011
1.71
 388,500 1.76 1.79 1.71 0 0 0
31/10/2011
1.79
 784,100 1.86 1.86 1.76 0 0 0
28/10/2011
1.79
 2,241,600 1.69 1.79 1.69 0 0 0
27/10/2011
1.66
 936,500 1.69 1.71 1.66 0 0 0
26/10/2011
1.69
 765,100 1.66 1.69 1.64 0 0 0
25/10/2011
1.66
 771,100 1.69 1.71 1.64 0 0 0
24/10/2011
1.69
 749,400 1.76 1.76 1.66 0 0 0
21/10/2011
1.71
 964,400 1.69 1.71 1.64 0 0 0
20/10/2011
1.69
 503,100 1.71 1.71 1.66 0 0 0
19/10/2011: Cổ tức tiền mặt tỉ lệ: 8%
19/10/2011
1.74
 622,500 1.79 1.79 1.69 0 0 0
18/10/2011
1.71
 1,184,200 1.73 1.73 1.69 0 0 0
17/10/2011
1.71
 1,350,200 1.73 1.76 1.71 0 0 0
14/10/2011
1.73
 835,400 1.76 1.78 1.73 0 0 0
13/10/2011
1.76
 591,200 1.78 1.78 1.73 0 0 0
12/10/2011
1.76
 822,200 1.85 1.87 1.73 0 0 0
11/10/2011
1.78
 2,097,600 1.71 1.78 1.67 0 0 0
10/10/2011
1.64
 260,900 1.67 1.69 1.64 0 0 0
07/10/2011
1.69
 609,900 1.73 1.76 1.67 0 0 0
06/10/2011
1.71
 376,400 1.69 1.71 1.64 0 0 0
05/10/2011
1.64
 442,300 1.64 1.69 1.64 0 0 0
04/10/2011
1.67
 1,057,700 1.62 1.67 1.60 0 0 0
03/10/2011
1.62
 663,200 1.67 1.67 1.62 0 0 0
30/09/2011
1.67
 691,700 1.67 1.71 1.64 0 0 0
29/09/2011
1.69
 786,100 1.76 1.76 1.69 0 0 0
28/09/2011
1.76
 380,000 1.73 1.80 1.73 0 0 0
27/09/2011
1.76
 752,400 1.78 1.78 1.73 0 0 0
26/09/2011
1.76
 947,800 1.80 1.82 1.76 0 0 0
23/09/2011
1.80
 769,700 1.80 1.85 1.78 0 0 0
22/09/2011
1.80
 652,800 1.76 1.82 1.76 0 0 0
21/09/2011
1.78
 439,600 1.78 1.82 1.76 0 0 0
20/09/2011
1.76
 379,600 1.80 1.80 1.76 0 0 0
19/09/2011
1.80
 1,269,500 1.78 1.82 1.73 0 0 0
16/09/2011
1.76
 892,700 1.82 1.85 1.73 0 0 0
15/09/2011
1.82
 1,189,200 1.89 1.89 1.78 0 0 0
14/09/2011
1.87
 1,501,400 1.96 1.96 1.85 0 0 0
13/09/2011
1.96
 1,851,400 1.98 2.03 1.94 0 0 0
12/09/2011
2.00
 1,458,700 1.98 2.03 1.94 0 0 0
09/09/2011
1.98
 1,396,600 1.98 2.03 1.94 0 0 0
08/09/2011
2.03
 1,736,200 2.03 2.09 1.98 0 0 0
07/09/2011
1.98
 2,437,700 1.87 1.98 1.87 0 0 0
06/09/2011
1.87
 2,819,900 1.96 1.96 1.85 0 0 0
05/09/2011
1.98
 3,506,300 1.94 1.98 1.94 0 0 0
01/09/2011
1.87
 523,200 1.80 1.87 1.80 0 0 0
31/08/2011
1.80
 2,179,000 1.73 1.82 1.69 0 0 0
30/08/2011
1.71
 2,053,500 1.62 1.73 1.62 0 0 0
29/08/2011
1.64
 1,799,500 1.62 1.64 1.60 0 0 0
26/08/2011
1.62
 197,600 1.62 1.64 1.60 0 0 0
25/08/2011
1.62
 766,900 1.60 1.64 1.60 0 0 0
24/08/2011
1.62
 368,400 1.64 1.67 1.60 0 0 0
23/08/2011
1.64
 610,200 1.67 1.69 1.62 0 0 0
22/08/2011
1.67
 1,405,300 1.55 1.67 1.55 0 0 0
19/08/2011
1.58
 652,500 1.58 1.60 1.55 0 0 0
18/08/2011
1.60
 867,500 1.58 1.62 1.58 0 0 0
17/08/2011
1.58
 1,449,200 1.53 1.60 1.53 0 0 0
16/08/2011
1.55
 950,500 1.51 1.55 1.49 0 0 0
15/08/2011
1.55
 2,115,500 1.53 1.58 1.51 0 0 0
12/08/2011
1.55
 2,770,200 1.55 1.58 1.49 0 0 0
11/08/2011
1.55
 1,171,300 1.58 1.60 1.51 0 0 0

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