Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.45
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)
19/08/2025
18.23
 134,077,200 18.23 18.83 18.14 0 0 0
18/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
18/08/2025
18.58
 103,905,200 19.02 19.17 18.53 0 0 0
15/08/2025
18.19
 120,150,100 18.23 18.75 17.62 0 0 0
14/08/2025
17.79
 119,253,100 17.05 18.01 17.01 0 0 0
13/08/2025
16.88
 115,023,600 16.62 17.10 16.49 0 0 0
12/08/2025
16.49
 66,086,100 16.83 16.83 16.40 0 0 0
11/08/2025
16.66
 113,985,100 16.40 16.92 16.22 0 0 0
08/08/2025
16.27
 94,649,800 16.57 16.88 16.14 0 0 0
07/08/2025
16.44
 92,391,700 16.57 16.92 16.09 0 0 0
06/08/2025
16.35
 92,287,300 16.22 16.66 16.01 0 0 0
05/08/2025
16.01
 176,220,400 17.10 17.18 15.26 0 0 0
04/08/2025
16.22
 91,138,400 15.18 16.22 15.18 0 0 0
01/08/2025
15.18
 120,276,600 15.26 15.39 14.87 0 0 0
31/07/2025
15.00
 181,312,600 14.96 15.00 14.48 0 0 0
30/07/2025
14.04
 142,533,300 13.82 14.04 13.43 0 0 0
29/07/2025
13.13
 152,873,400 14.39 14.52 13.13 0 0 0
28/07/2025
14.04
 137,745,500 13.21 14.04 13.21 0 0 0
25/07/2025
13.13
 59,211,800 13.26 13.30 13.08 0 0 0
24/07/2025
13.13
 93,426,700 12.78 13.48 12.73 0 0 0
23/07/2025
12.78
 80,136,000 12.82 13.00 12.65 0 0 0
22/07/2025
12.73
 63,416,800 12.73 12.78 12.56 0 0 0
21/07/2025
12.73
 101,954,800 12.47 12.87 12.43 0 0 0
18/07/2025
12.39
 78,343,400 12.52 12.65 12.30 0 0 0
17/07/2025
12.47
 66,954,100 12.47 12.60 12.34 0 0 0
16/07/2025
12.43
 51,787,700 12.30 12.52 12.25 0 0 0
15/07/2025
12.30
 77,807,300 12.34 12.65 12.30 0 0 0
14/07/2025
12.34
 45,614,600 12.43 12.47 12.17 0 0 0
11/07/2025
12.39
 68,513,300 12.56 12.56 12.30 0 0 0
10/07/2025
12.52
 77,622,200 12.25 12.56 12.17 0 0 0
09/07/2025
12.21
 111,615,300 12.39 12.56 12.17 0 0 0
08/07/2025
12.34
 62,936,000 12.30 12.47 12.17 0 0 0
07/07/2025
12.12
 249,681,700 11.34 12.12 11.34 0 0 0
04/07/2025
11.34
 28,615,900 11.30 11.38 11.25 0 0 0
03/07/2025
11.34
 52,328,600 11.30 11.43 11.21 0 0 0
02/07/2025
11.30
 38,438,500 11.21 11.34 11.16 0 0 0
01/07/2025
11.21
 47,361,400 11.25 11.30 11.12 0 0 0
30/06/2025
11.25
 32,595,900 11.30 11.34 11.25 0 0 0
27/06/2025
11.30
 88,859,200 11.43 11.60 11.25 0 0 0
26/06/2025
11.43
 42,889,100 11.38 11.43 11.25 0 0 0
25/06/2025
11.38
 64,567,200 11.34 11.38 11.21 0 0 0
24/06/2025
11.34
 38,105,400 11.38 11.43 11.30 0 0 0
23/06/2025
11.34
 42,284,200 11.34 11.38 11.25 0 0 0
20/06/2025
11.43
 59,502,700 11.34 11.43 11.30 0 0 0
19/06/2025
11.34
 51,346,200 11.43 11.64 11.34 0 0 0
18/06/2025
11.47
 49,657,700 11.47 11.51 11.38 0 0 0
17/06/2025
11.51
 38,600,500 11.43 11.51 11.38 0 0 0
16/06/2025
11.43
 36,540,400 11.25 11.43 11.21 0 0 0
13/06/2025
11.25
 66,942,100 11.47 11.47 11.16 0 0 0
12/06/2025
11.60
 115,563,700 11.56 11.91 11.47 0 0 0
11/06/2025
11.60
 49,394,100 11.47 11.64 11.34 0 0 0
10/06/2025
11.47
 53,433,300 11.34 11.51 11.30 0 0 0
09/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2025
11.38
 50,885,100 11.51 11.56 11.25 0 0 0
06/06/2025
11.51
 42,661,600 11.51 11.60 11.39 0 0 0
05/06/2025
11.51
 33,522,900 11.56 11.60 11.47 0 0 0
04/06/2025
11.60
 53,770,800 11.68 11.85 11.60 0 0 0
03/06/2025
11.68
 95,228,600 11.51 11.81 11.43 0 0 0
02/06/2025
11.51
 56,189,900 11.26 11.51 11.22 0 0 0
30/05/2025
11.39
 87,199,800 11.43 11.51 11.18 0 0 0
29/05/2025
11.43
 76,820,600 11.51 11.89 11.43 0 0 0
28/05/2025
11.60
 52,642,000 11.60 11.60 11.39 0 0 0
27/05/2025
11.60
 104,817,100 11.43 11.81 11.26 0 0 0
26/05/2025
11.43
 91,609,200 11.35 11.64 11.18 0 0 0
23/05/2025
11.35
 44,765,900 11.35 11.35 11.18 0 0 0
22/05/2025
11.30
 76,307,600 11.35 11.43 11.14 0 0 0
21/05/2025
11.35
 78,342,700 11.26 11.43 11.09 0 0 0
20/05/2025
11.22
 90,886,200 11.26 11.43 11.14 0 0 0
19/05/2025
11.22
 59,670,700 11.22 11.30 11.09 0 0 0
16/05/2025
11.30
 47,485,100 11.35 11.47 11.22 0 0 0
15/05/2025
11.51
 167,912,500 10.88 11.68 10.80 0 0 0
14/05/2025
10.93
 52,912,000 10.93 11.01 10.84 0 0 0
13/05/2025
11.01
 75,244,700 11.09 11.22 10.93 0 0 0
12/05/2025
11.05
 84,700,800 10.84 11.05 10.72 0 0 0
09/05/2025
10.84
 70,367,000 10.67 10.93 10.63 0 0 0
08/05/2025
10.84
 89,234,400 10.67 11.01 10.50 0 0 0
07/05/2025
10.59
 55,814,000 10.46 10.59 10.38 0 0 0
06/05/2025
10.50
 54,119,300 10.67 10.80 10.50 0 0 0
05/05/2025
10.67
 59,601,000 10.72 10.72 10.38 0 0 0
29/04/2025
10.59
 53,420,500 10.67 10.88 10.46 0 0 0
28/04/2025
10.67
 54,229,900 10.76 10.76 10.42 0 0 0
25/04/2025
10.76
 71,720,900 10.84 10.88 10.55 0 0 0
24/04/2025
10.84
 87,203,400 10.84 10.93 10.55 0 0 0
23/04/2025
10.93
 101,204,700 11.26 11.26 10.76 0 0 0
22/04/2025
11.09
 222,722,800 10.97 11.22 10.34 0 0 0
21/04/2025
11.09
 82,480,800 11.01 11.14 10.80 0 0 0
18/04/2025
10.80
 156,329,700 10.21 10.80 10.21 0 0 0
17/04/2025
10.13
 45,595,600 9.96 10.21 9.92 0 0 0
16/04/2025
10.08
 44,580,900 10.00 10.17 9.87 0 0 0
15/04/2025
10.00
 58,398,700 10.13 10.17 9.83 0 0 0
14/04/2025
10.21
 47,312,300 10.21 10.25 10.04 0 0 0
11/04/2025
10.21
 103,440,900 10.00 10.21 9.66 0 0 0
10/04/2025
9.83
 18,928,700 9.83 9.83 9.83 0 0 0
09/04/2025
9.20
 62,991,200 8.91 9.62 8.91 0 0 0
08/04/2025
9.45
 68,958,700 9.87 9.87 9.45 0 0 0
04/04/2025
10.13
 138,064,300 9.20 10.13 9.16 0 0 0
03/04/2025
9.83
 74,320,400 10.08 10.25 9.83 0 0 0
02/04/2025
10.55
 47,059,100 10.50 10.67 10.42 0 0 0
01/04/2025
10.46
 36,192,500 10.46 10.50 10.21 0 0 0
31/03/2025
10.46
 56,642,800 10.59 10.59 10.25 0 0 0
28/03/2025
10.67
 32,388,300 10.76 10.76 10.50 0 0 0
27/03/2025
10.67
 65,759,600 10.29 10.72 10.29 0 0 0

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