Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.80
0.20
(1.72%)
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
(2026-08-19) 		0.10 0.87% 1,058,305,900 1,604,648 0
11.40
16.50
11.80
2 tháng
(2026-07-20) 		-0.20 -1.69% 2,279,651,700 1,604,648 0
11.20
16.50
11.80
3 tháng
(2026-06-22) 		-2.10 -15.33% 3,175,032,000 1,604,648 0
11.20
16.50
11.80
6 tháng
(2026-03-23) 		-2.59 -18.27% 7,083,439,900 1,604,648 0
11.20
16.50
11.80
12 tháng
(2025-09-23) 		-5.16 -30.77% 16,351,988,500 1,604,648 0
11.20
17.94
11.80
24 tháng
(2024-09-30) 		3.27 39.29% 29,005,634,000 1,604,648 0
7.57
18.78
11.80
36 tháng
(2023-10-04) 		3.88 50.20% 34,670,488,900 1,604,648 0
7.29
18.78
11.80
60 tháng
(2021-10-14) 		-0.94 -7.46% 42,703,079,500 66,476,999 667.5
4.73
18.78
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2010
3.22
 426,500 3.24 3.33 3.22 200 0 0.0
21/06/2010: Cổ tức tiền mặt tỉ lệ: 4.5%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
21/06/2010
3.24
 782,200 3.05 3.24 3.04 119,500 1,000 0
18/06/2010
3.05
 803,300 3.05 3.07 2.99 119,500 1,000 2.2
17/06/2010
3.05
 349,200 3.05 3.09 2.99 44,800 4,800 0.7
16/06/2010
3.05
 359,400 2.96 3.09 3.00 30,600 0 0.6
15/06/2010
2.96
 150,000 2.99 3.04 2.94 22,000 0 0.4
14/06/2010
2.99
 109,400 2.99 3.02 2.96 0 0 0
11/06/2010
2.99
 119,800 2.99 3.05 2.99 0 0 0
10/06/2010
2.99
 170,000 3.00 3.00 2.97 0 17,100 -0.3
09/06/2010
3.00
 113,100 2.99 3.07 2.99 0 0 0
08/06/2010
2.99
 227,000 2.97 3.05 2.96 10,000 17,200 -0.1
07/06/2010
2.97
 283,900 3.05 3.23 2.92 100 0 0.0
04/06/2010
3.05
 306,900 3.09 3.09 2.99 0 0 0
03/06/2010
3.09
 316,000 2.99 3.09 2.99 0 0 0
02/06/2010
2.99
 114,100 3.05 3.05 2.99 0 0 0
01/06/2010
3.05
 181,100 3.04 3.09 3.00 0 0 0
31/05/2010
3.04
 189,000 3.13 3.25 3.02 0 0 0
28/05/2010
3.13
 1,064,600 2.96 3.13 2.94 1,500 0 0.0
27/05/2010
2.96
 222,000 3.00 3.09 2.92 0 0 0
26/05/2010
3.00
 316,400 3.00 3.00 2.91 0 0 0
25/05/2010
3.00
 248,400 3.02 3.02 2.92 0 0 0
24/05/2010
3.02
 381,000 2.87 3.04 2.92 0 17,200 -0.3
21/05/2010
2.87
 418,700 3.04 3.13 2.81 0 17,200 -0.3
20/05/2010
3.04
 1,033,800 2.78 3.04 2.73 0 0 0
19/05/2010
2.78
 352,200 2.96 2.96 2.78 1,000 0 0.0
18/05/2010
2.96
 257,900 3.02 3.02 2.94 200 0 0.0
17/05/2010
3.02
 313,200 3.09 3.10 3.00 300 0 0.0
14/05/2010
3.09
 207,700 3.07 3.12 3.07 500 0 0.0
13/05/2010
3.07
 297,600 3.10 3.15 3.07 0 0 0
12/05/2010
3.10
 450,400 3.18 3.25 3.07 0 0 0
11/05/2010
3.18
 361,100 3.22 3.31 3.18 0 0 0
10/05/2010
3.22
 444,900 3.28 3.31 3.18 17,300 0 0.3
07/05/2010
3.28
 565,900 3.36 3.46 3.22 22,200 20,000 0.1
06/05/2010
3.36
 644,900 3.36 3.41 3.30 23,000 0 0.5
05/05/2010
3.36
 990,100 3.35 3.49 3.25 17,200 500 0.3
04/05/2010
3.35
 902,000 3.13 3.35 3.18 14,600 50,000 -0.7
29/04/2010
3.13
 349,300 3.17 3.17 3.12 17,200 0 0.3
28/04/2010
3.17
 193,300 3.18 3.20 3.13 18,200 0 0.4
27/04/2010
3.18
 197,100 3.22 3.26 3.18 17,200 0 0.3
26/04/2010
3.22
 300,200 3.25 3.41 3.22 2,400 3,900 0.0
22/04/2010
3.25
 533,700 3.09 3.28 3.07 0 1,000 0.0
21/04/2010
3.09
 414,000 3.09 3.12 3.07 1,000 500 0.0
20/04/2010
3.09
 348,900 3.15 3.15 3.07 0 3,400 -0.1
19/04/2010
3.15
 193,600 3.17 3.18 3.13 0 0 0
16/04/2010
3.17
 207,700 3.22 3.25 3.17 0 2,000 0.0
15/04/2010
3.22
 256,900 3.22 3.25 3.18 0 500 0.0
14/04/2010
3.22
 285,600 3.25 3.25 3.15 0 0 0
13/04/2010
3.25
 728,000 3.23 3.38 3.17 50,000 0 1.0
12/04/2010
3.23
 835,300 3.17 3.23 3.07 0 0 0
09/04/2010
3.17
 307,400 3.18 3.20 3.15 0 0 0
08/04/2010
3.18
 241,300 3.20 3.22 3.18 100 0 0.0
07/04/2010
3.20
 214,000 3.22 3.26 3.18 0 0 0
06/04/2010
3.22
 196,200 3.26 3.26 3.20 17,200 0 0.3
05/04/2010
3.26
 333,100 3.23 3.30 3.23 0 0 0
02/04/2010
3.23
 179,300 3.26 3.33 3.22 0 0 0
01/04/2010
3.26
 338,200 3.18 3.28 3.17 0 0 0
31/03/2010
3.18
 187,000 3.23 3.28 3.17 0 1,000 0.0
30/03/2010
3.23
 257,000 3.25 3.25 3.22 0 0 0
29/03/2010
3.25
 292,300 3.30 3.30 3.23 3,100 0 0.1
26/03/2010
3.30
 333,200 3.28 3.33 3.23 17,200 1,000 0.3
25/03/2010
3.28
 347,300 3.38 3.38 3.26 17,200 5,000 0.2
24/03/2010
3.38
 221,700 3.35 3.38 3.33 17,300 0 0.4
23/03/2010
3.35
 262,200 3.41 3.41 3.33 15,400 0 0.3
22/03/2010
3.41
 205,700 3.43 3.43 3.36 15,600 0 0.3
19/03/2010
3.43
 342,400 3.44 3.48 3.39 0 2,700 -0.1
18/03/2010
3.44
 303,500 3.44 3.48 3.39 0 5,200 -0.1
17/03/2010
3.44
 387,500 3.49 3.51 3.41 1,000 7,700 -0.1
16/03/2010
3.49
 382,900 3.56 3.61 3.46 0 7,900 -0.2
15/03/2010
3.56
 505,400 3.54 3.64 3.54 25,500 0 0.6
12/03/2010
3.54
 300,400 3.52 3.56 3.51 16,900 0 0.4
11/03/2010
3.52
 247,000 3.54 3.56 3.51 30,400 0 0.7
10/03/2010
3.54
 292,100 3.57 3.59 3.52 20,100 0 0.4
09/03/2010
3.57
 422,000 3.61 3.62 3.57 18,200 0 0.4
08/03/2010
3.61
 532,000 3.57 3.61 3.56 18,200 0 0.4
05/03/2010
3.57
 622,500 3.54 3.61 3.54 0 0 0
04/03/2010
3.54
 341,100 3.59 3.65 3.54 0 20,000 -0.4
03/03/2010
3.59
 601,400 3.52 3.59 3.52 0 0 0
02/03/2010
3.52
 526,800 3.56 3.57 3.52 1,000 0 0.0
01/03/2010
3.56
 473,300 3.56 3.61 3.54 0 0 0
26/02/2010
3.56
 824,400 3.51 3.57 3.49 0 379,400 -8.3
25/02/2010
3.51
 651,000 3.54 3.64 3.46 18,200 189,000 -3.7
24/02/2010
3.54
 492,100 3.51 3.57 3.44 115,600 180,000 -1.4
23/02/2010
3.51
 136,600 3.65 3.67 3.49 18,200 0 0.4
22/02/2010
3.65
 171,500 3.59 3.74 3.61 17,200 0 0.4
12/02/2010
3.59
 177,400 3.61 3.70 3.56 18,100 0 0.4
11/02/2010
3.61
 370,300 3.49 3.64 3.49 36,400 0 0.8
10/02/2010
3.49
 117,000 3.49 3.57 3.48 20,200 0 0.4
09/02/2010
3.49
 454,000 3.51 3.51 3.46 0 0 0
08/02/2010
3.51
 502,300 3.48 3.51 3.41 17,900 0 0.4
05/02/2010
3.48
 695,600 3.51 3.51 3.46 20,300 0 0.4
04/02/2010
3.51
 315,100 3.49 3.51 3.48 18,200 0 0.4
03/02/2010
3.49
 435,500 3.49 3.51 3.46 18,600 18,200 0.0
02/02/2010
3.49
 401,900 3.49 3.51 3.46 0 80,000 -1.7
01/02/2010
3.49
 689,800 3.51 3.51 3.48 4,000 0 0.1
29/01/2010
3.51
 842,600 3.49 3.52 3.46 18,200 0 0.4
28/01/2010
3.49
 676,900 3.46 3.51 3.46 0 2,200 0.0
27/01/2010
3.46
 385,900 3.64 3.77 3.41 9,100 27,300 -0.4
26/01/2010
3.64
 677,600 3.44 3.64 3.46 18,200 0 0.4
25/01/2010
3.44
 364,900 3.44 3.46 3.38 18,200 0 0.4
22/01/2010
3.44
 458,800 3.39 3.49 3.35 19,700 0 0.4

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