Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.90
0.10
(0.93%)
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
10.90
12.05
10.90
2 tháng
(2026-08-05) 		-0.65 -5.51% 1,743,768,800 -2,033,268 0
10.90
12.20
10.90
3 tháng
(2026-07-06) 		-2.20 -16.48% 2,922,412,100 -2,033,268 0
10.90
13.40
10.90
6 tháng
(2026-04-07) 		-3.55 -24.15% 6,313,037,300 -2,033,268 0
10.90
15.55
10.90
12 tháng
(2025-10-09) 		-6.49 -36.80% 15,000,591,900 -2,033,268 0
10.90
17.94
10.90
24 tháng
(2024-10-14) 		2.97 36.36% 28,152,384,800 -2,033,268 0
7.65
18.78
10.90
36 tháng
(2023-10-20) 		3.57 47.14% 33,450,750,100 -2,033,268 0
7.29
18.78
10.90
60 tháng
(2021-11-01) 		-1.17 -9.49% 41,059,933,900 -2,033,268 0
4.73
18.78
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
10.90
 41,362,700 10.70 10.90 10.60 2,676,200 968,500 0
22/10/2026
10.80
 39,415,000 10.80 10.85 10.65 321,900 1,713,400 0
21/10/2026
10.80
 44,987,600 10.55 10.80 10.50 4,539,600 579,602 0
20/10/2026
10.55
 37,837,600 10.50 10.55 10.35 794,404 1,893,600 0
19/10/2026
10.55
 30,713,900 10.75 10.80 10.50 1,106,177 4,620,236 0
16/10/2026
10.65
 49,973,400 10.60 10.90 10.55 3,980,441 4,895,641 0
15/10/2026
10.40
 42,498,200 10.25 10.45 10.20 4,823,600 762,553 0
14/10/2026
10.30
 32,323,300 10.45 10.50 10.25 2,039,556 2,389,827 0
13/10/2026
10.45
 49,504,600 10.25 10.45 10.10 2,582,406 1,528,400 0
12/10/2026
10.40
 40,288,700 10.30 10.55 10.20 1,900,900 3,251,292 0
09/10/2026
10
 128,335,400 9.55 10.30 9.55 21,928,900 9,170,200 0
08/10/2026
10.05
 44,496,500 10.70 10.80 10.05 2,736,313 363,900 0
07/10/2026
10.80
 29,141,500 10.90 10.90 10.70 139,006 1,512,200 0
06/10/2026
10.95
 78,706,700 11.05 11.10 10.65 10,040,731 2,735,200 0
05/10/2026
11.05
 29,572,100 11.15 11.25 11.05 252,500 3,079,300 0
02/10/2026
11.15
 30,573,500 11.25 11.35 11.15 84,700 2,765,248 0
01/10/2026
11.35
 34,648,300 11.40 11.45 11.20 207,902 809,610 0
30/09/2026
11.45
 29,441,400 11.40 11.45 11.30 409,701 1,062,742 0
29/09/2026
11.45
 26,435,800 11.50 11.55 11.35 1,392,895 978,800 0
28/09/2026
11.50
 38,708,400 11.60 11.60 11.35 1,564,305 1,698,500 0
25/09/2026
11.60
 37,765,800 11.65 11.65 11.45 2,727,929 1,105,800 0
24/09/2026
11.60
 32,735,400 11.65 11.70 11.50 0 0 0
23/09/2026
11.70
 24,146,100 11.65 11.75 11.60 0 0 0
22/09/2026
11.65
 15,475,500 11.60 11.65 11.50 0 0 0
21/09/2026
11.60
 47,347,800 11.75 11.80 11.50 0 0 0
18/09/2026
11.80
 51,778,900 11.60 11.80 11.50 0 0 0
17/09/2026
11.60
 47,410,400 11.40 11.60 11.35 0 0 0
16/09/2026
11.50
 34,650,000 11.50 11.55 11.35 0 0 0
15/09/2026
11.55
 56,436,700 11.45 11.55 11.35 0 0 0
14/09/2026
11.40
 52,587,200 11.55 11.60 11.30 0 0 0
11/09/2026
11.55
 53,980,000 11.70 11.75 11.50 0 0 0
10/09/2026
11.75
 35,366,100 11.75 11.80 11.60 0 0 0
09/09/2026
11.75
 52,583,100 11.85 11.95 11.70 0 0 0
08/09/2026
11.85
 26,743,200 11.85 11.90 11.80 0 0 0
07/09/2026
11.90
 32,308,100 12.15 12.15 11.85 0 0 0
04/09/2026
12.05
 61,718,100 11.95 12.10 11.90 0 0 0
03/09/2026
11.95
 29,902,700 12.05 12.15 11.95 0 0 0
28/08/2026
12.20
 77,694,300 11.90 12.25 11.85 0 0 0
27/08/2026
11.90
 28,163,100 12.05 12.10 11.90 0 0 0
26/08/2026
12.05
 50,182,500 12 12.10 11.85 0 0 0
25/08/2026
12.05
 50,895,000 12.05 12.10 11.90 0 0 0
24/08/2026
12.10
 50,586,300 12.05 12.20 11.90 0 0 0
21/08/2026
11.90
 69,615,500 11.55 11.95 11.50 0 0 0
20/08/2026
11.60
 23,431,500 11.55 11.60 11.45 0 0 0
19/08/2026
11.50
 49,190,900 11.60 11.60 11.40 0 0 0
18/08/2026
11.60
 51,274,900 11.65 11.70 11.40 0 0 0
17/08/2026
11.65
 40,078,500 11.65 11.80 11.55 0 0 0
14/08/2026
11.75
 47,476,900 11.70 11.75 11.45 0 0 0
13/08/2026
11.80
 60,136,300 11.85 11.95 11.65 0 0 0
12/08/2026
11.85
 40,962,600 11.85 11.95 11.75 0 0 0
11/08/2026
11.90
 34,503,300 12.05 12.15 11.90 0 0 0
10/08/2026
12
 78,433,800 11.75 12.10 11.65 0 0 0
07/08/2026
11.70
 51,362,900 11.75 11.75 11.65 0 0 0
06/08/2026
11.80
 36,443,100 11.85 11.85 11.60 0 0 0
05/08/2026
11.80
 50,594,900 11.80 11.90 11.65 0 0 0
04/08/2026
11.80
 53,016,500 11.85 11.95 11.70 0 0 0
03/08/2026
11.90
 58,669,800 11.55 11.90 11.50 0 0 0
31/07/2026
11.50
 36,640,700 11.75 11.80 11.50 0 0 0
30/07/2026
11.75
 73,125,800 11.25 11.80 11.20 0 0 0
29/07/2026
11.20
 46,995,100 11.40 11.40 11.20 0 0 0
28/07/2026
11.40
 79,774,400 11.20 11.55 11.10 0 0 0
27/07/2026
11.45
 45,029,000 11.75 11.80 11.45 0 0 0
24/07/2026
11.80
 45,368,400 11.95 11.95 11.70 0 0 0
23/07/2026
12
 92,228,500 11.55 12 11.40 0 0 0
22/07/2026
11.70
 58,752,400 11.80 11.85 11.55 0 0 0
21/07/2026
11.80
 66,753,500 11.80 11.95 11.70 0 0 0
20/07/2026
11.80
 73,724,500 12.55 12.60 11.80 0 0 0
17/07/2026
12.65
 26,369,700 12.70 12.75 12.55 0 0 0
16/07/2026
12.70
 44,944,200 12.50 12.70 12.45 0 0 0
15/07/2026
12.60
 29,951,400 12.90 12.90 12.55 0 0 0
14/07/2026
12.80
 43,115,600 12.60 12.80 12.50 0 0 0
13/07/2026
12.60
 75,701,800 13.15 13.20 12.60 0 0 0
10/07/2026
13.15
 36,761,600 13.35 13.35 13.15 0 0 0
09/07/2026
13.35
 34,925,900 13.35 13.40 13.20 0 0 0
08/07/2026
13.40
 40,178,400 13.40 13.40 13.30 0 0 0
07/07/2026
13.40
 47,938,800 13.40 13.45 13.20 0 0 0
06/07/2026
13.35
 68,677,300 13.65 13.70 13.30 0 0 0
03/07/2026
13.65
 26,499,500 13.75 13.80 13.55 0 0 0
02/07/2026
13.70
 61,258,300 13.70 13.95 13.65 0 0 0
01/07/2026
13.70
 46,147,200 13.55 13.75 13.50 0 0 0
30/06/2026
13.55
 57,826,800 13.65 13.70 13.45 0 0 0
29/06/2026
13.60
 32,752,100 13.70 13.70 13.60 0 0 0
26/06/2026
13.65
 39,538,000 13.60 13.65 13.50 0 0 0
25/06/2026
13.65
 36,595,800 13.65 13.70 13.55 0 0 0
24/06/2026
13.65
 38,938,800 13.80 13.80 13.55 0 0 0
23/06/2026
13.70
 63,395,600 13.70 13.85 13.60 0 0 0
22/06/2026
13.70
 43,863,500 13.75 13.80 13.60 0 0 0
19/06/2026
13.75
 40,246,300 13.85 13.90 13.75 0 0 0
18/06/2026
13.90
 46,859,900 14.05 14.10 13.90 0 0 0
17/06/2026
14
 55,469,700 13.80 14.05 13.80 0 0 0
16/06/2026
13.90
 47,856,000 14 14.05 13.85 0 0 0
15/06/2026
13.90
 48,683,600 13.90 14 13.80 0 0 0
12/06/2026
13.80
 58,486,500 13.75 13.85 13.65 0 0 0
11/06/2026
13.65
 37,995,600 13.65 13.75 13.60 0 0 0
10/06/2026
13.80
 42,373,200 13.75 13.85 13.70 0 0 0
09/06/2026
13.80
 42,321,800 13.60 13.80 13.60 0 0 0
08/06/2026
13.70
 45,816,900 13.85 13.90 13.60 0 0 0
05/06/2026
14
 55,973,700 13.90 14.15 13.85 0 0 0
04/06/2026
13.80
 42,763,300 13.75 13.80 13.65 0 0 0
03/06/2026
13.80
 52,279,700 13.55 13.80 13.50 0 0 0

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