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)
21/01/2010
3.39
 317,900 3.57 3.57 3.33 18,200 0 0.4
20/01/2010
3.57
 425,100 3.57 3.64 3.49 18,200 0 0.4
19/01/2010
3.57
 374,100 3.56 3.61 3.54 17,700 0 0.4
18/01/2010
3.56
 677,200 3.67 3.67 3.51 0 0 0
15/01/2010
3.67
 224,000 3.87 3.87 3.67 18,200 0 0.4
14/01/2010
3.87
 1,040,200 3.95 3.95 3.57 18,200 13,300 0.1
13/01/2010
3.95
 854,200 3.78 4.04 3.70 18,300 31,700 -0.3
12/01/2010
3.78
 723,300 3.98 4.04 3.75 18,200 0 0.4
11/01/2010
3.98
 646,900 4.09 4.30 3.98 18,200 0 0.5
08/01/2010
4.09
 1,086,400 4.04 4.34 3.98 18,000 500 0.4
07/01/2010
4.04
 1,047,000 4.06 4.16 3.99 18,100 0 0.5
06/01/2010
4.06
 1,843,700 4.01 4.22 3.93 16,800 8,200 0.2
05/01/2010
4.01
 1,685,500 3.82 4.01 3.90 16,200 20,400 -0.1
04/01/2010
3.82
 930,000 3.56 3.82 3.51 0 0 0
31/12/2009
3.56
 717,100 3.54 3.67 3.51 45,000 0 0
30/12/2009
3.54
 792,700 3.46 3.56 3.41 10,000 0 0
29/12/2009
3.46
 532,800 3.59 3.62 3.44 100 47,400 0
28/12/2009
3.59
 455,700 3.74 3.85 3.57 0 0 0
25/12/2009
3.74
 1,225,000 3.67 3.77 3.62 800 0 0
24/12/2009
3.67
 731,900 3.65 3.70 3.51 15,700 0 0
23/12/2009
3.65
 390,600 3.62 3.69 3.49 10,000 0 0
22/12/2009
3.62
 505,900 3.80 3.82 3.59 1,000 0 0
21/12/2009
3.80
 1,185,100 3.57 3.80 3.59 10,000 0 0
18/12/2009
3.57
 885,900 3.43 3.57 3.38 0 64,600 0
17/12/2009
3.43
 915,000 3.43 3.49 3.23 100 30,400 0
16/12/2009
3.43
 798,500 3.59 3.67 3.43 0 14,800 0
15/12/2009
3.59
 997,000 3.62 3.83 3.59 0 11,800 0
14/12/2009
3.62
 660,400 3.41 3.62 3.38 0 0 0
11/12/2009
3.41
 967,600 3.56 3.57 3.33 0 0 0
10/12/2009
3.56
 553,900 3.57 3.72 3.41 0 0 0
09/12/2009
3.57
 1,050,000 3.80 3.80 3.57 1,200 0 0
08/12/2009
3.80
 467,300 3.99 4.06 3.77 11,800 5,000 0
07/12/2009
3.99
 333,900 4.06 4.09 3.98 0 0 0
04/12/2009
4.06
 424,500 4.08 4.19 4.01 0 0 0
03/12/2009
4.08
 1,010,700 4.11 4.25 4.01 6,000 0 0
02/12/2009
4.11
 975,500 4.32 4.56 4.04 600 0 0
01/12/2009
4.32
 609,900 4.09 4.32 4.06 0 0 0
30/11/2009
4.09
 1,403,500 3.88 4.09 3.90 0 0 0
27/11/2009
3.88
 2,234,000 3.82 4.06 3.56 0 0 0
26/11/2009
3.82
 185,700 4.01 4.01 3.82 0 0 0
25/11/2009
4.01
 477,300 4.21 4.32 4.01 2,200 0 0
24/11/2009
4.21
 764,700 4.35 4.45 4.16 2,000 0 0
23/11/2009
4.35
 579,300 4.47 4.53 4.30 1,300 0 0
20/11/2009
4.47
 846,500 4.50 4.58 4.37 11,000 0 0
19/11/2009
4.50
 904,900 4.50 4.51 4.47 6,400 0 0
18/11/2009
4.50
 1,257,900 4.50 4.58 4.43 20,700 0 0
17/11/2009
4.50
 774,800 4.56 4.69 4.47 0 2,000 0
16/11/2009
4.56
 2,247,700 4.43 4.61 4.38 0 0 0
13/11/2009
4.43
 1,384,200 4.51 4.51 4.38 21,000 0 0
12/11/2009
4.51
 1,270,000 4.50 4.68 4.48 0 0 0
11/11/2009
4.50
 1,651,500 4.37 4.55 4.37 42,300 0 0
10/11/2009
4.37
 1,043,200 4.45 4.61 4.22 0 0 0
09/11/2009
4.45
 1,449,000 4.61 4.71 4.45 1,900 0 0
06/11/2009
4.61
 2,029,400 4.58 4.86 4.56 20,700 0 0
05/11/2009
4.58
 2,765,400 4.43 4.58 4.38 100,000 0 0
04/11/2009
4.43
 3,431,200 4.16 4.51 3.95 200,000 0 0
03/11/2009
4.16
 1,726,500 4.40 4.47 4.12 400 27,400 0
02/11/2009
4.40
 1,300,900 4.69 4.69 4.40 24,300 17,000 0
30/10/2009
4.69
 2,190,500 4.63 4.92 4.63 34,100 153,200 0
29/10/2009
4.63
 2,252,500 4.81 4.81 4.51 0 2,000 0
28/10/2009
4.81
 2,244,900 4.76 4.94 4.76 32,100 0 0
27/10/2009
4.76
 3,564,900 4.95 4.95 4.71 441,300 20,000 0
26/10/2009
4.95
 1,646,400 5.10 5.16 4.95 23,400 0 0
23/10/2009
5.10
 3,749,500 5.10 5.28 5.03 2,200 5,000 0
22/10/2009
5.10
 1,908,700 5.07 5.18 5.03 61,800 0 0
21/10/2009
5.07
 2,465,500 5.12 5.26 5.00 61,100 1,000 0
20/10/2009
5.12
 2,691,500 5.12 5.34 5.02 87,400 0 0
19/10/2009
5.12
 3,368,900 5.28 5.28 5.03 157,000 0 0
16/10/2009
5.28
 3,546,600 5.60 5.65 5.28 2,200 1,400,000 0
15/10/2009
5.60
 3,038,500 5.59 5.85 5.52 132,200 24,800 0
14/10/2009
5.59
 4,704,900 5.28 5.64 5.28 163,400 1,000 0
13/10/2009
5.28
 7,036,700 5.02 5.28 5.20 70,700 52,900 0
12/10/2009
5.02
 3,287,500 4.79 5.12 4.82 41,200 0 0
09/10/2009
4.79
 2,127,900 4.76 4.84 4.74 121,700 0 0
08/10/2009
4.76
 1,197,600 4.77 4.82 4.71 64,800 2,000 0
07/10/2009
4.77
 1,342,100 4.73 4.87 4.69 4,500 92,500 0
06/10/2009
4.73
 1,294,000 4.71 4.89 4.69 10,900 0 0
05/10/2009
4.71
 970,700 4.81 4.95 4.68 0 0 0
02/10/2009
4.81
 2,478,500 4.94 4.94 4.63 300 0 0
01/10/2009
4.94
 1,279,900 5.05 5.10 4.89 0 10,000 0
30/09/2009
5.05
 1,597,800 5.15 5.25 5.03 40,600 1,200 0
29/09/2009
5.15
 1,918,700 5.21 5.42 5.12 0 100 0
28/09/2009
5.21
 2,409,500 5.16 5.36 5.16 0 20,000 0
25/09/2009
5.16
 2,497,700 5.10 5.20 5.03 20,700 0 0
24/09/2009
5.10
 1,774,800 5.13 5.23 5.05 27,600 0 0
23/09/2009
5.13
 2,618,800 5.13 5.31 5.08 15,900 2,000 0
22/09/2009
5.13
 2,781,600 5.23 5.23 5.10 235,700 1,000 0
21/09/2009
5.23
 1,552,300 5.26 5.33 5.12 12,600 0 0
18/09/2009
5.26
 2,891,100 5.23 5.28 5.12 300,000 168,000 0
17/09/2009
5.23
 3,470,300 5.26 5.34 5.23 1,000 48,900 0
16/09/2009
5.26
 3,234,400 5.12 5.29 5.12 2,000 52,900 0
15/09/2009
5.12
 2,452,400 5.08 5.12 4.95 0 69,700 0
14/09/2009
5.08
 1,048,700 5.15 5.15 5.00 46,000 0 0
11/09/2009
5.15
 2,935,200 4.86 5.16 4.86 180,000 0 0
10/09/2009
4.86
 1,159,200 4.87 4.87 4.79 100 0 0
09/09/2009
4.87
 742,800 4.94 4.97 4.81 200 0 0
08/09/2009
4.94
 912,200 4.86 4.99 4.84 0 0 0
07/09/2009
4.86
 1,331,100 4.95 4.99 4.71 5,300 27,000 0
04/09/2009
4.95
 1,074,500 5.03 5.08 4.90 1,000 0 0
03/09/2009
5.03
 1,306,100 5.15 5.16 5.02 800 0 0

Chính sách bảo mật | Điều khoản sử dụng |