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)
25/08/2023
8.67
 13,010,600 8.77 8.77 8.67 0 0 0
24/08/2023
8.77
 14,319,400 8.70 8.77 8.63 0 0 0
23/08/2023
8.70
 16,809,600 8.85 8.88 8.63 0 0 0
22/08/2023
8.77
 17,962,900 8.85 8.88 8.52 0 0 0
21/08/2023
8.81
 26,208,600 8.63 8.92 8.52 0 0 0
18/08/2023
8.70
 37,958,200 9.32 9.32 8.70 0 0 0
17/08/2023
9.32
 17,716,400 9.39 9.43 9.32 0 0 0
16/08/2023
9.35
 16,732,100 9.39 9.50 9.32 0 0 0
15/08/2023
9.39
 14,745,000 9.39 9.50 9.35 0 0 0
14/08/2023
9.39
 21,803,200 9.43 9.46 9.32 0 0 0
11/08/2023
9.39
 20,189,600 9.39 9.50 9.21 0 0 0
10/08/2023
9.39
 20,079,800 9.54 9.61 9.35 0 0 0
09/08/2023
9.54
 18,462,400 9.57 9.72 9.50 0 0 0
08/08/2023
9.61
 23,779,300 9.83 9.83 9.61 0 0 0
07/08/2023
9.75
 26,413,300 9.64 9.86 9.64 0 0 0
04/08/2023
9.64
 42,082,400 9.21 9.64 9.17 0 0 0
03/08/2023
9.17
 15,685,300 9.21 9.21 9.10 0 0 0
02/08/2023
9.17
 19,386,700 9.10 9.17 9.06 0 0 0
01/08/2023
9.10
 21,059,400 9.14 9.25 9.10 0 0 0
31/07/2023
9.14
 19,314,300 9.14 9.21 9.06 0 0 0
28/07/2023
9.14
 15,324,900 9.03 9.17 8.96 0 0 0
27/07/2023
9.06
 20,487,700 9.14 9.14 8.96 0 0 0
26/07/2023
9.14
 14,670,100 9.17 9.17 9.06 0 0 0
25/07/2023
9.14
 19,097,700 9.21 9.35 9.10 0 0 0
24/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
24/07/2023
9.14
 23,603,900 9.14 9.21 9.06 0 0 0
21/07/2023
8.85
 37,116,300 8.82 8.97 8.82 0 0 0
20/07/2023
8.82
 25,642,800 8.67 8.88 8.63 0 0 0
19/07/2023
8.67
 14,338,100 8.76 8.79 8.67 0 0 0
18/07/2023
8.70
 24,216,300 8.54 8.73 8.48 0 0 0
17/07/2023
8.42
 12,225,400 8.48 8.48 8.39 0 0 0
14/07/2023
8.42
 17,825,300 8.54 8.54 8.30 0 0 0
13/07/2023
8.48
 15,370,000 8.45 8.51 8.39 0 0 0
12/07/2023
8.45
 20,320,400 8.36 8.45 8.27 0 0 0
11/07/2023
8.36
 20,698,000 8.36 8.45 8.30 0 0 0
10/07/2023
8.30
 21,295,600 8.36 8.39 8.27 0 0 0
07/07/2023
8.30
 25,163,700 8.08 8.33 8.02 0 0 0
06/07/2023
8.02
 26,816,000 8.08 8.14 7.90 0 0 0
05/07/2023
8.08
 16,471,900 8.23 8.23 8.08 0 0 0
04/07/2023
8.14
 29,818,700 8.05 8.20 7.99 0 0 0
03/07/2023
7.96
 34,880,800 7.71 8.05 7.71 0 0 0
30/06/2023
7.68
 11,530,000 7.74 7.77 7.68 0 0 0
29/06/2023
7.74
 16,040,200 7.93 7.96 7.74 0 0 0
28/06/2023
7.90
 16,756,900 7.84 7.93 7.80 0 0 0
27/06/2023
7.80
 11,679,200 7.84 7.90 7.77 0 0 0
26/06/2023
7.84
 22,108,100 7.90 7.96 7.77 0 0 0
23/06/2023
7.87
 21,561,700 7.87 7.99 7.80 0 0 0
22/06/2023
7.80
 20,290,400 7.84 7.90 7.80 0 0 0
21/06/2023
7.80
 24,787,400 7.84 7.87 7.74 0 0 0
20/06/2023
7.80
 18,451,100 7.93 7.93 7.74 0 0 0
19/06/2023
7.87
 39,105,500 7.74 7.90 7.68 0 0 0
16/06/2023
7.74
 42,911,900 7.68 7.87 7.62 0 0 0
15/06/2023
7.65
 21,630,700 7.68 7.74 7.56 0 0 0
14/06/2023
7.71
 49,010,700 7.56 7.71 7.53 0 0 0
13/06/2023
7.53
 20,571,800 7.56 7.62 7.50 0 0 0
12/06/2023
7.50
 14,184,100 7.53 7.56 7.41 0 0 0
09/06/2023
7.47
 24,689,500 7.53 7.53 7.34 0 0 0
08/06/2023
7.50
 45,928,500 7.56 7.59 7.41 0 0 0
07/06/2023
7.56
 40,764,600 7.68 7.74 7.53 0 0 0
06/06/2023
7.68
 30,953,000 7.50 7.68 7.50 0 0 0
05/06/2023
7.59
 44,911,100 7.53 7.62 7.44 0 0 0
02/06/2023
7.41
 46,106,300 7.34 7.50 7.31 0 0 0
01/06/2023
7.22
 20,001,400 7.22 7.25 7.16 0 0 0
31/05/2023
7.22
 27,507,000 7.25 7.28 7.19 0 0 0
30/05/2023
7.22
 12,309,000 7.19 7.25 7.16 0 0 0
29/05/2023
7.19
 18,598,300 7.16 7.25 7.13 0 0 0
26/05/2023
7.10
 20,266,500 7.22 7.22 7.10 0 0 0
25/05/2023
7.22
 31,823,800 7.25 7.25 7.07 0 0 0
24/05/2023
7.28
 25,117,600 7.37 7.37 7.22 0 0 0
23/05/2023
7.34
 23,591,700 7.37 7.44 7.19 0 0 0
22/05/2023
7.37
 32,463,400 7.25 7.37 7.19 0 0 0
19/05/2023
7.25
 35,423,200 7.13 7.28 7.04 0 0 0
18/05/2023
7.13
 16,313,600 7.19 7.19 7.07 0 0 0
17/05/2023
7.19
 30,171,800 7.13 7.19 6.98 0 0 0
16/05/2023
7.13
 20,975,300 7.10 7.16 7.01 0 0 0
15/05/2023
7.07
 17,658,500 7.19 7.25 7.07 0 0 0
12/05/2023
7.13
 12,573,700 7.07 7.13 7.01 0 0 0
11/05/2023
7.07
 12,872,400 7.19 7.19 7.07 0 0 0
10/05/2023
7.13
 23,806,100 6.91 7.16 6.88 0 0 0
09/05/2023
6.88
 9,545,300 6.94 6.94 6.85 0 0 0
08/05/2023
6.88
 11,705,900 6.79 6.91 6.76 0 0 0
05/05/2023
6.73
 10,767,500 6.79 6.82 6.73 0 0 0
04/05/2023
6.79
 12,629,500 6.91 6.94 6.76 0 0 0
03/05/2023
6.01
 5,558,700 6.13 6.15 6.01 0 0 0
02/05/2023
6.42
 10,096,500 6.45 6.54 6.39 0 0 0
01/05/2023
6.36
 8,999,100 6.39 6.42 6.27 0 0 0
28/04/2023
6.88
 10,152,200 6.88 6.88 6.79 0 0 0
27/04/2023
6.79
 13,736,700 6.91 6.94 6.79 0 0 0
26/04/2023
6.79
 14,540,700 6.70 6.79 6.61 0 0 0
25/04/2023
6.70
 11,971,300 6.82 6.88 6.70 0 0 0
24/04/2023
6.76
 17,914,200 6.82 6.88 6.70 0 0 0
21/04/2023
6.82
 21,717,100 7.01 7.07 6.82 0 0 0
20/04/2023
6.98
 20,751,300 6.98 7.04 6.91 0 0 0
19/04/2023
6.98
 34,136,900 7.10 7.19 6.98 0 0 0
18/04/2023
7.07
 28,185,000 7.25 7.28 7.04 0 0 0
17/04/2023
7.25
 26,215,700 7.22 7.31 7.10 0 0 0
14/04/2023
7.28
 50,047,700 7.47 7.56 7.22 0 0 0
13/04/2023
7.41
 19,611,700 7.53 7.56 7.37 0 0 0
12/04/2023
7.50
 41,548,200 7.41 7.56 7.37 0 0 0
11/04/2023
7.22
 29,552,100 7.31 7.47 7.16 0 0 0
10/04/2023
7.37
 52,954,000 7.13 7.37 7.07 0 0 0

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