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)
17/03/2011
2.09
 215,400 2.11 2.13 2.06 0 0 0
16/03/2011
2.09
 191,600 2.11 2.11 2.06 0 0 0
15/03/2011
2.11
 211,100 2.13 2.15 2.09 0 0 0
14/03/2011
2.11
 253,900 2.23 2.25 2.09 0 0 0
11/03/2011
2.25
 452,100 2.21 2.25 2.17 0 0 0
10/03/2011
2.17
 778,700 2.13 2.17 2.11 0 0 0
09/03/2011
2.06
 790,000 2.06 2.19 2.06 0 0 0
08/03/2011
2.09
 401,800 2.11 2.13 2.09 0 0 0
07/03/2011
2.09
 526,400 2.11 2.13 2.06 0 0 0
04/03/2011
2.09
 384,800 2.06 2.11 2.06 0 0 0
03/03/2011
2.04
 454,800 2.09 2.13 2.04 0 0 0
02/03/2011
2.04
 474,100 2.15 2.15 2.02 0 0 0
01/03/2011
2.15
 236,300 2.15 2.15 2.13 0 0 0
28/02/2011
2.15
 371,100 2.17 2.19 2.15 0 0 0
25/02/2011
2.19
 232,900 2.19 2.19 2.15 0 0 0
24/02/2011
2.17
 727,000 2.17 2.19 2.13 0 0 0
23/02/2011
2.19
 307,400 2.15 2.21 2.13 0 0 0
22/02/2011
2.15
 540,400 2.11 2.17 2.11 0 0 0
21/02/2011
2.15
 1,332,600 2.25 2.25 2.13 0 0 0
18/02/2011
2.28
 471,400 2.28 2.28 2.25 0 0 0
17/02/2011
2.28
 365,400 2.28 2.30 2.25 0 0 0
16/02/2011
2.30
 462,300 2.32 2.34 2.28 0 0 0
15/02/2011
2.30
 506,800 2.36 2.36 2.30 0 0 0
14/02/2011
2.34
 337,100 2.38 2.38 2.34 0 0 0
11/02/2011
2.36
 118,600 2.36 2.38 2.34 0 0 0
10/02/2011
2.38
 224,300 2.40 2.40 2.36 0 0 0
09/02/2011
2.40
 286,900 2.42 2.44 2.38 0 0 0
08/02/2011
2.38
 157,400 2.36 2.42 2.36 0 0 0
28/01/2011
2.36
 343,400 2.34 2.42 2.34 0 0 0
27/01/2011
2.38
 230,200 2.38 2.38 2.34 0 0 0
26/01/2011
2.36
 144,500 2.30 2.38 2.25 0 0 0
25/01/2011
2.34
 335,800 2.36 2.38 2.28 0 0 0
24/01/2011
2.36
 314,300 2.44 2.44 2.36 0 0 0
21/01/2011
2.44
 926,700 2.34 2.51 2.32 0 0 0
20/01/2011
2.34
 241,100 2.42 2.42 2.32 0 0 0
19/01/2011
2.34
 143,000 2.36 2.38 2.32 0 0 0
18/01/2011
2.36
 228,500 2.44 2.44 2.34 0 0 0
17/01/2011
2.40
 390,000 2.36 2.44 2.36 0 0 0
14/01/2011
2.36
 232,500 2.40 2.40 2.32 0 0 0
13/01/2011
2.36
 318,600 2.36 2.38 2.32 0 0 0
12/01/2011
2.32
 252,400 2.30 2.36 2.30 0 0 0
11/01/2011
2.28
 563,300 2.32 2.36 2.28 0 0 0
10/01/2011
2.32
 569,000 2.40 2.42 2.32 0 0 0
07/01/2011
2.40
 314,200 2.42 2.44 2.38 0 0 0
06/01/2011
2.42
 280,100 2.46 2.49 2.40 0 0 0
05/01/2011
2.44
 309,700 2.55 2.55 2.42 0 0 0
04/01/2011
2.53
 394,500 2.59 2.59 2.53 0 0 0
31/12/2010
2.57
 615,800 2.53 2.57 2.49 0 0 0
30/12/2010
2.51
 733,800 2.63 2.63 2.44 0 0 0
29/12/2010
2.53
 823,400 2.61 2.63 2.49 0 0 0
28/12/2010
2.61
 463,000 2.57 2.63 2.53 0 0 0
27/12/2010
2.55
 199,700 2.57 2.61 2.53 0 0 0
24/12/2010
2.55
 575,300 2.59 2.63 2.53 0 0 0
23/12/2010
2.59
 782,800 2.74 2.74 2.57 0 0 0
22/12/2010
2.70
 633,700 2.76 2.86 2.65 0 0 0
21/12/2010
2.76
 1,622,100 2.91 2.91 2.74 0 0 0
20/12/2010
2.84
 1,723,500 3.12 3.14 2.82 0 0 0
17/12/2010
3.01
 2,116,600 2.84 3.01 2.78 0 0 0
16/12/2010
2.80
 2,415,400 3.18 3.18 2.80 0 0 0
15/12/2010
2.99
 5,497,900 2.91 2.99 2.80 0 0 0
14/12/2010
2.80
 5,401,100 2.80 2.80 2.74 0 0 0
13/12/2010
2.63
 481,300 2.53 2.63 2.53 0 0 0
10/12/2010
2.51
 808,300 2.42 2.53 2.40 0 0 0
09/12/2010
2.44
 669,600 2.32 2.46 2.30 0 0 0
08/12/2010
2.38
 377,900 2.46 2.46 2.38 0 0 0
07/12/2010
2.46
 494,600 2.63 2.63 2.46 0 0 0
06/12/2010
2.57
 1,485,300 2.59 2.59 2.49 0 0 0
03/12/2010
2.42
 660,100 2.34 2.42 2.34 0 0 0
02/12/2010
2.30
 440,000 2.17 2.32 2.17 0 0 0
01/12/2010
2.23
 420,200 2.30 2.38 2.21 0 0 0
30/11/2010
2.30
 631,700 2.19 2.30 2.17 0 0 0
29/11/2010
2.19
 350,000 2.15 2.19 2.11 0 0 0
26/11/2010
2.11
 338,700 2.15 2.17 2.11 0 0 0
25/11/2010
2.11
 402,200 2.13 2.17 2.11 0 0 0
24/11/2010
2.11
 326,600 2.13 2.17 2.11 0 0 0
23/11/2010
2.13
 226,800 2.13 2.15 2.11 0 0 0
22/11/2010
2.13
 162,900 2.15 2.15 2.09 0 0 0
19/11/2010
2.13
 153,800 2.17 2.17 2.11 0 0 0
18/11/2010
2.15
 284,800 2.13 2.17 2.13 0 0 0
17/11/2010
2.11
 149,600 2.17 2.17 2.11 0 0 0
16/11/2010
2.11
 216,800 2.19 2.23 2.11 0 0 0
15/11/2010
2.11
 214,100 2.19 2.28 2.11 0 0 0
12/11/2010
2.17
 298,000 2.25 2.30 2.17 0 0 0
11/11/2010
2.25
 274,800 2.30 2.34 2.23 0 0 0
10/11/2010
2.28
 168,400 2.30 2.30 2.25 0 0 0
09/11/2010
2.23
 131,200 2.32 2.32 2.23 0 0 0
08/11/2010
2.30
 152,600 2.32 2.34 2.28 0 0 0
05/11/2010
2.32
 225,100 2.28 2.32 2.28 0 0 0
04/11/2010
2.28
 137,800 2.28 2.32 2.25 0 0 0
03/11/2010
2.28
 134,100 2.30 2.32 2.28 0 0 0
02/11/2010
2.28
 203,500 2.30 2.32 2.28 0 0 0
01/11/2010
2.25
 410,600 2.28 2.30 2.23 0 0 0
29/10/2010
2.30
 275,600 2.23 2.30 2.23 0 0 0
28/10/2010
2.30
 253,100 2.30 2.32 2.23 0 0 0
27/10/2010
2.25
 295,500 2.32 2.34 2.23 0 0 0
26/10/2010
2.30
 216,900 2.30 2.32 2.28 0 0 0
25/10/2010
2.28
 249,500 2.30 2.30 2.23 0 0 0
22/10/2010
2.30
 332,100 2.30 2.34 2.21 0 0 0
21/10/2010: Cổ tức tiền mặt tỉ lệ: 8%
21/10/2010
2.28
 218,900 2.32 2.36 2.21 0 0 0
20/10/2010
2.28
 280,400 2.35 2.35 2.24 0 0 0

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