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)
06/06/2024
8.59
 69,364,500 8.41 8.77 8.34 0 0 0
05/06/2024
8.38
 19,415,000 8.41 8.45 8.34 0 0 0
04/06/2024
8.38
 16,264,000 8.48 8.48 8.38 0 0 0
03/06/2024
8.45
 20,648,900 8.34 8.52 8.30 0 0 0
31/05/2024
8.27
 14,564,200 8.30 8.34 8.27 0 0 0
30/05/2024
8.27
 25,838,100 8.34 8.38 8.23 0 0 0
29/05/2024
8.38
 24,388,500 8.48 8.52 8.34 0 0 0
28/05/2024
8.48
 14,796,200 8.41 8.48 8.38 0 0 0
27/05/2024
8.41
 12,436,200 8.41 8.45 8.34 0 0 0
24/05/2024
8.38
 39,082,500 8.45 8.56 8.34 0 0 0
23/05/2024
8.52
 26,704,200 8.45 8.52 8.38 0 0 0
22/05/2024
8.45
 38,630,600 8.63 8.63 8.45 0 0 0
21/05/2024
8.59
 36,868,000 8.59 8.63 8.48 0 0 0
20/05/2024
8.59
 36,329,900 8.81 8.85 8.56 0 0 0
16/05/2024
8.59
 36,799,200 8.48 8.59 8.45 0 0 0
15/05/2024
8.41
 21,585,100 8.45 8.48 8.38 0 0 0
14/05/2024
8.41
 16,888,200 8.48 8.56 8.38 0 0 0
13/05/2024
8.45
 21,834,800 8.45 8.52 8.41 0 0 0
10/05/2024
8.41
 18,443,900 8.56 8.59 8.41 0 0 0
09/05/2024
8.52
 24,163,300 8.67 8.77 8.52 0 0 0
08/05/2024
8.63
 59,796,500 8.41 8.77 8.34 0 0 0
07/05/2024
8.45
 18,188,200 8.56 8.56 8.41 0 0 0
06/05/2024
8.52
 27,188,100 8.45 8.52 8.41 0 0 0
03/05/2024
8.41
 21,211,100 8.56 8.59 8.38 0 0 0
02/05/2024
8.48
 31,406,100 8.34 8.56 8.30 0 0 0
26/04/2024
8.30
 33,004,200 8.09 8.41 8.09 0 0 0
25/04/2024
8.05
 13,148,000 8.12 8.16 8.05 0 0 0
24/04/2024
8.12
 15,691,500 8.01 8.19 8.01 0 0 0
23/04/2024
7.94
 31,267,100 8.16 8.19 7.87 0 0 0
22/04/2024
8.16
 17,333,300 8.19 8.27 8.09 0 0 0
19/04/2024
8.09
 38,197,000 8.12 8.23 8.05 0 0 0
17/04/2024
8.05
 32,443,000 8.45 8.45 8.05 0 0 0
16/04/2024
8.34
 33,215,700 8.34 8.45 8.16 0 0 0
15/04/2024
8.23
 98,763,600 8.30 8.74 8.16 0 0 0
12/04/2024
8.19
 25,354,700 8.12 8.19 8.05 0 0 0
11/04/2024
8.05
 12,380,200 8.09 8.16 8.05 0 0 0
10/04/2024
8.12
 9,097,700 8.16 8.23 8.12 0 0 0
09/04/2024
8.12
 11,963,700 8.09 8.16 8.01 0 0 0
08/04/2024
8.05
 12,703,600 8.09 8.12 8.01 0 0 0
05/04/2024
8.09
 13,620,200 8.09 8.12 8.05 0 0 0
04/04/2024
8.12
 14,842,200 8.19 8.19 8.12 0 0 0
03/04/2024
8.16
 21,717,300 8.27 8.27 8.12 0 0 0
02/04/2024
8.27
 21,361,600 8.27 8.27 8.16 0 0 0
01/04/2024
8.30
 13,432,900 8.30 8.34 8.23 0 0 0
29/03/2024
8.27
 18,015,800 8.41 8.41 8.27 0 0 0
28/03/2024
8.41
 14,016,400 8.38 8.45 8.34 0 0 0
27/03/2024
8.34
 12,277,600 8.34 8.41 8.30 0 0 0
26/03/2024
8.34
 15,216,500 8.30 8.38 8.27 0 0 0
25/03/2024
8.30
 20,815,200 8.38 8.41 8.30 0 0 0
22/03/2024
8.38
 26,765,800 8.38 8.48 8.30 0 0 0
21/03/2024
8.30
 21,466,000 8.30 8.38 8.23 0 0 0
20/03/2024
8.23
 23,446,700 8.12 8.30 8.05 0 0 0
19/03/2024
8.12
 11,493,200 8.12 8.19 8.09 0 0 0
18/03/2024
8.09
 32,002,900 8.27 8.34 7.98 0 0 0
15/03/2024
8.27
 17,712,000 8.30 8.34 8.23 0 0 0
14/03/2024
8.30
 17,674,100 8.41 8.41 8.27 0 0 0
13/03/2024
8.38
 14,856,700 8.19 8.41 8.19 0 0 0
12/03/2024
8.19
 22,463,200 8.23 8.30 8.16 0 0 0
11/03/2024
8.27
 30,059,500 8.48 8.48 8.23 0 0 0
08/03/2024
8.48
 26,197,800 8.67 8.70 8.48 0 0 0
07/03/2024
8.63
 20,274,600 8.59 8.67 8.52 0 0 0
06/03/2024
8.56
 25,598,600 8.56 8.74 8.52 0 0 0
05/03/2024
8.59
 22,722,100 8.59 8.63 8.48 0 0 0
04/03/2024
8.59
 24,834,600 8.67 8.70 8.56 0 0 0
01/03/2024
8.63
 27,245,500 8.59 8.63 8.52 0 0 0
29/02/2024
8.56
 30,596,500 8.70 8.74 8.52 0 0 0
28/02/2024
8.63
 20,482,500 8.67 8.67 8.56 0 0 0
27/02/2024
8.63
 26,092,000 8.56 8.63 8.48 0 0 0
26/02/2024
8.52
 29,265,300 8.59 8.63 8.48 0 0 0
23/02/2024
8.59
 50,663,100 8.77 8.92 8.59 0 0 0
22/02/2024
8.77
 44,912,900 8.70 8.96 8.67 0 0 0
21/02/2024
8.63
 21,821,800 8.63 8.70 8.56 0 0 0
20/02/2024
8.59
 23,238,900 8.70 8.77 8.56 0 0 0
19/02/2024
8.70
 24,126,700 8.70 8.77 8.59 0 0 0
16/02/2024
8.63
 21,019,400 8.70 8.77 8.59 0 0 0
15/02/2024
8.63
 44,486,100 8.52 8.81 8.48 0 0 0
07/02/2024
8.45
 22,741,700 8.41 8.52 8.38 0 0 0
06/02/2024
8.38
 17,876,400 8.59 8.59 8.38 0 0 0
05/02/2024
8.52
 38,726,900 8.27 8.59 8.27 0 0 0
02/02/2024
8.30
 37,979,500 8.45 8.48 8.23 0 0 0
01/02/2024
8.41
 20,166,700 8.41 8.52 8.34 0 0 0
31/01/2024
8.41
 127,103,200 8.85 8.88 8.34 0 0 0
30/01/2024
8.92
 17,116,200 8.92 8.96 8.85 0 0 0
29/01/2024
8.92
 21,319,800 8.99 9.06 8.92 0 0 0
26/01/2024
8.96
 21,716,100 8.92 8.96 8.88 0 0 0
25/01/2024
8.88
 27,265,300 8.88 8.96 8.85 0 0 0
24/01/2024
8.85
 50,211,100 8.77 8.99 8.74 0 0 0
23/01/2024
8.77
 31,040,200 8.81 8.88 8.74 0 0 0
22/01/2024
8.81
 31,809,400 8.92 8.92 8.77 0 0 0
19/01/2024
8.81
 23,405,300 8.81 8.85 8.74 0 0 0
18/01/2024
8.74
 25,144,200 8.70 8.77 8.67 0 0 0
17/01/2024
8.70
 37,162,700 8.85 8.96 8.70 0 0 0
16/01/2024
8.85
 34,299,500 8.74 8.85 8.67 0 0 0
15/01/2024
8.81
 37,220,600 8.99 9.06 8.81 0 0 0
12/01/2024
8.92
 64,609,000 8.63 9.03 8.59 0 0 0
11/01/2024
8.77
 46,145,100 8.77 8.99 8.70 0 0 0
10/01/2024
8.70
 94,309,700 8.48 8.85 8.41 0 0 0
09/01/2024
8.48
 29,818,900 8.48 8.52 8.38 0 0 0
08/01/2024
8.48
 38,345,000 8.45 8.52 8.38 0 0 0
05/01/2024
8.38
 39,860,300 8.34 8.41 8.23 0 0 0

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