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)
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
04/01/2024
8.30
 61,540,800 8.19 8.52 8.16 0 0 0
03/01/2024
8.16
 30,250,300 7.94 8.16 7.94 0 0 0
02/01/2024
7.94
 24,644,400 7.90 8.05 7.87 0 0 0
01/01/2024
7.83
 11,755,200 7.87 7.94 7.83 0 0 0
29/12/2023
7.83
 11,755,200 7.87 7.94 7.83 0 0 0
28/12/2023
7.83
 9,635,700 7.83 7.87 7.76 0 0 0
27/12/2023
7.80
 7,825,600 7.80 7.83 7.76 0 0 0
26/12/2023
7.76
 14,659,900 7.83 7.87 7.76 0 0 0
25/12/2023
7.80
 8,682,700 7.76 7.87 7.76 0 0 0
22/12/2023
7.76
 10,060,700 7.76 7.83 7.72 0 0 0
21/12/2023
7.72
 9,622,900 7.72 7.80 7.72 0 0 0
20/12/2023
7.76
 6,805,400 7.80 7.83 7.72 0 0 0
19/12/2023
7.76
 14,404,500 7.72 7.80 7.69 0 0 0
18/12/2023
7.76
 13,536,500 7.87 7.87 7.72 0 0 0
15/12/2023
7.83
 18,982,500 7.87 7.94 7.80 0 0 0
14/12/2023
7.83
 20,159,300 7.94 7.98 7.83 0 0 0
13/12/2023
7.90
 20,473,000 8.09 8.12 7.90 0 0 0
12/12/2023
8.05
 20,437,000 8.09 8.16 8.05 0 0 0
11/12/2023
8.09
 21,548,500 8.01 8.12 7.98 0 0 0
08/12/2023
7.98
 18,858,900 8.01 8.12 7.94 0 0 0
07/12/2023
8.01
 35,304,300 8.01 8.19 7.94 0 0 0
06/12/2023
7.98
 14,120,300 7.98 8.01 7.94 0 0 0
05/12/2023
7.94
 14,941,800 8.09 8.12 7.94 0 0 0
04/12/2023
8.05
 28,183,300 7.90 8.12 7.87 0 0 0
01/12/2023
7.87
 8,201,500 7.87 7.90 7.76 0 0 0
30/11/2023
7.83
 10,150,600 7.90 7.98 7.83 0 0 0
29/11/2023
7.87
 7,753,300 7.90 7.94 7.83 0 0 0
28/11/2023
7.87
 9,993,900 7.83 7.90 7.69 0 0 0
27/11/2023
7.80
 11,091,400 7.94 7.98 7.76 0 0 0
24/11/2023
7.94
 17,194,500 8.01 8.01 7.72 0 0 0
23/11/2023
7.94
 15,369,400 8.19 8.27 7.94 0 0 0
22/11/2023
8.19
 11,997,300 8.12 8.19 8.09 0 0 0
21/11/2023
8.16
 8,852,800 8.19 8.23 8.09 0 0 0
20/11/2023
8.12
 17,133,900 7.90 8.23 7.90 0 0 0
17/11/2023
8.12
 26,957,600 8.41 8.48 8.05 0 0 0
16/11/2023
8.41
 11,150,500 8.34 8.41 8.27 0 0 0
15/11/2023
8.38
 31,704,700 8.45 8.59 8.30 0 0 0
14/11/2023
8.30
 32,216,100 8.12 8.52 8.05 0 0 0
13/11/2023
8.01
 12,017,700 8.09 8.19 7.94 0 0 0
10/11/2023
8.09
 18,138,000 8.12 8.19 8.01 0 0 0
09/11/2023
8.16
 20,231,400 8.27 8.34 8.12 0 0 0
08/11/2023
8.23
 24,198,400 7.90 8.23 7.80 0 0 0
07/11/2023
7.87
 13,519,700 7.98 8.01 7.87 0 0 0
06/11/2023
7.98
 17,260,100 7.83 8.01 7.76 0 0 0
03/11/2023
7.76
 14,074,100 7.94 7.94 7.76 0 0 0
02/11/2023
7.90
 19,000,100 7.58 7.90 7.51 0 0 0
01/11/2023
7.51
 13,699,300 7.40 7.54 7.32 0 0 0
31/10/2023
7.32
 11,478,500 7.40 7.47 7.32 0 0 0
30/10/2023
7.36
 5,736,800 7.43 7.47 7.36 0 0 0
27/10/2023
7.47
 11,621,700 7.36 7.47 7.29 0 0 0
26/10/2023
7.29
 29,068,200 7.54 7.58 7.24 0 0 0
25/10/2023
7.65
 7,658,400 7.72 7.76 7.61 0 0 0
24/10/2023
7.69
 12,194,300 7.51 7.76 7.51 0 0 0
23/10/2023
7.47
 10,820,700 7.58 7.61 7.43 0 0 0
20/10/2023
7.58
 12,147,300 7.47 7.61 7.36 0 0 0
19/10/2023
7.47
 12,093,800 7.54 7.69 7.43 0 0 0
18/10/2023
7.54
 16,578,300 7.69 7.72 7.43 0 0 0
17/10/2023
7.69
 6,011,600 7.72 7.80 7.69 0 0 0
16/10/2023
7.69
 8,104,700 7.80 7.87 7.69 0 0 0
13/10/2023
7.83
 10,665,600 7.87 7.87 7.76 0 0 0
12/10/2023
7.87
 9,658,800 7.90 8.01 7.87 0 0 0
11/10/2023
7.90
 5,611,200 7.90 7.94 7.83 0 0 0
10/10/2023
7.87
 9,836,600 7.83 7.98 7.83 0 0 0
09/10/2023
7.80
 8,030,100 7.76 7.83 7.72 0 0 0
06/10/2023
7.76
 10,540,400 7.61 7.83 7.61 0 0 0
05/10/2023
7.61
 9,199,400 7.76 7.83 7.61 0 0 0
04/10/2023
7.72
 10,565,200 7.58 7.80 7.54 0 0 0
03/10/2023
7.65
 22,388,900 7.98 7.98 7.54 0 0 0
02/10/2023
8.01
 9,452,300 8.05 8.12 7.98 0 0 0
29/09/2023
8.05
 9,411,500 8.01 8.19 7.98 0 0 0
28/09/2023
7.94
 13,798,000 8.05 8.09 7.87 0 0 0
27/09/2023
8.05
 17,665,700 7.87 8.05 7.69 0 0 0
26/09/2023
7.83
 21,999,300 7.98 8.19 7.83 0 0 0
25/09/2023
7.98
 25,602,400 8.56 8.59 7.98 0 0 0
22/09/2023
8.56
 35,085,800 8.63 8.67 8.34 0 0 0
21/09/2023
8.74
 17,850,800 8.85 8.88 8.70 0 0 0
20/09/2023
8.85
 15,624,200 8.74 8.88 8.74 0 0 0
19/09/2023
8.74
 25,801,200 8.77 8.81 8.67 0 0 0
18/09/2023
8.77
 18,750,500 8.88 8.96 8.74 0 0 0
15/09/2023
8.85
 24,922,900 8.99 9.06 8.85 0 0 0
14/09/2023
8.92
 28,077,200 8.99 9.17 8.92 0 0 0
13/09/2023
8.96
 20,550,400 9.14 9.17 8.92 0 0 0
12/09/2023
9.10
 22,481,000 8.99 9.10 8.85 0 0 0
11/09/2023
8.92
 33,796,000 9.28 9.28 8.92 0 0 0
08/09/2023
9.21
 20,588,000 9.28 9.32 9.21 0 0 0
07/09/2023
9.25
 35,277,000 9.21 9.39 9.21 0 0 0
06/09/2023
9.17
 21,253,400 9.17 9.28 9.14 0 0 0
05/09/2023
9.17
 35,375,400 9.06 9.35 9.06 0 0 0
04/09/2023
8.41
 30,148,000 8.23 8.41 7.94 0 0 0
01/09/2023
7.61
 12,621,500 7.76 7.83 7.61 0 0 0
31/08/2023
9.03
 18,939,200 8.96 9.03 8.88 0 0 0
30/08/2023
8.88
 14,692,100 8.88 8.96 8.85 0 0 0
29/08/2023
8.88
 19,938,200 8.81 8.99 8.77 0 0 0
28/08/2023
8.77
 16,026,400 8.70 8.81 8.67 0 0 0

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