Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.15
0.05
(0.50%)
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
(2024-12-16) 		-0.30 -2.88% 183,633,600 -2,462,481 -25.3
10.10
10.40
10.10
2 tháng
(2024-11-15) 		-0.10 -0.98% 388,423,200 -5,222,554 -53.2
10.10
10.60
10.10
3 tháng
(2024-10-16) 		-0.65 -6.05% 618,161,900 -6,170,770 -63.2
10.10
10.85
10.10
6 tháng
(2024-07-18) 		-1.35 -11.79% 1,566,559,300 -13,611,277 -144.1
10.10
11.45
10.10
12 tháng
(2024-01-22) 		-1.54 -13.21% 4,636,700,600 -70,172,269 -784.4
10.10
11.83
10.10
24 tháng
(2023-01-27) 		1.01 11.10% 9,769,753,300 -123,712,091 -1,394.7
7.94
12.88
10.10
36 tháng
(2022-02-07) 		-6.20 -38.05% 12,707,556,600 -43,039,023 -375.6
6.25
17.01
10.10
60 tháng
(2020-02-10) 		6.57 186.18% 20,045,795,877 -140,862,236 -1,789.0
3.53
18.55
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
10.15
 5,030,800 10.15 10.20 10.10 10,600 245,788 -2.4
14/01/2025
10.10
 9,053,800 10.15 10.20 10.10 240,700 304,300 -0.6
13/01/2025
10.15
 10,598,200 10.15 10.20 10.05 197,000 464,500 -2.7
10/01/2025
10.15
 10,955,800 10.25 10.30 10.15 728,854 456,500 2.8
09/01/2025
10.25
 6,104,500 10.30 10.35 10.20 103,286 357,500 -2.6
08/01/2025
10.30
 3,780,900 10.25 10.30 10.20 106,000 146,000 -0.4
07/01/2025
10.25
 7,884,900 10.30 10.35 10.25 286,200 205,300 0.8
06/01/2025
10.30
 9,696,200 10.30 10.45 10.25 498,101 237,586 2.7
03/01/2025
10.25
 11,358,700 10.25 10.30 10.20 130,381 1,163,400 -10.6
02/01/2025
10.25
 6,487,300 10.30 10.35 10.25 280,862 358,700 -0.8
31/12/2024
10.25
 7,209,300 10.25 10.30 10.20 68,715 95,400 -0.3
30/12/2024
10.25
 6,303,900 10.30 10.35 10.25 202,100 106,000 1.0
27/12/2024
10.30
 8,483,800 10.30 10.40 10.30 231,200 73,000 1.6
26/12/2024
10.30
 8,690,200 10.35 10.40 10.25 21,867 228,900 -2.1
25/12/2024
10.30
 11,196,700 10.25 10.45 10.20 355,300 5,370 3.6
24/12/2024
10.25
 7,121,100 10.20 10.30 10.15 202,500 38,100 1.7
23/12/2024
10.25
 6,546,400 10.15 10.30 10.15 150,900 23,900 1.3
20/12/2024
10.15
 13,996,400 10.20 10.25 10.15 776,238 238,501 5.5
19/12/2024
10.20
 22,186,000 10.30 10.35 10.15 16,400 1,124,200 -11.3
18/12/2024
10.35
 3,927,800 10.35 10.40 10.30 17,972 151,300 -1.4
17/12/2024
10.35
 5,356,100 10.35 10.40 10.30 221,900 1,137,000 -9.5
16/12/2024
10.40
 6,695,600 10.40 10.45 10.30 53,500 437,000 -4.0
13/12/2024
10.40
 7,682,100 10.45 10.55 10.40 240,000 410,300 -1.8
12/12/2024
10.50
 14,783,300 10.65 10.70 10.50 270,400 806,100 -5.7
11/12/2024
10.60
 31,681,000 10.40 10.75 10.40 625,800 374,900 2.6
10/12/2024
10.35
 7,616,000 10.35 10.45 10.35 992,200 190,800 8.3
09/12/2024
10.35
 8,369,000 10.35 10.40 10.30 308,100 5,300 3.1
06/12/2024
10.35
 11,005,800 10.50 10.50 10.30 186,500 321,200 -1.4
05/12/2024
10.50
 14,896,000 10.20 10.50 10.15 336,200 358,100 -0.2
04/12/2024
10.20
 6,399,900 10.25 10.30 10.20 128,300 139,800 -0.1
03/12/2024
10.30
 7,219,700 10.30 10.35 10.20 89,700 97,800 -0.1
02/12/2024
10.30
 6,315,100 10.35 10.35 10.25 13,000 121,700 -1.1
29/11/2024
10.30
 4,768,200 10.30 10.30 10.25 359,700 516,800 -1.6
28/11/2024
10.25
 7,444,400 10.35 10.35 10.25 154,000 26,500 1.3
27/11/2024
10.30
 3,412,500 10.35 10.40 10.30 79,500 235,300 -1.6
26/11/2024
10.35
 7,056,800 10.30 10.40 10.30 400,000 47,700 3.6
25/11/2024
10.30
 6,714,600 10.30 10.30 10.25 1,041,400 370,300 6.9
22/11/2024
10.25
 5,395,100 10.25 10.30 10.20 94,900 398,400 -3.1
21/11/2024
10.25
 7,646,300 10.25 10.25 10.15 268,000 592,736 -3.3
20/11/2024
10.20
 9,064,600 10.10 10.30 10.10 47,400 733,643 -7.0
19/11/2024
10.10
 8,847,600 10.20 10.25 10.10 96,400 1,397,590 -13.2
18/11/2024
10.20
 13,042,200 10.20 10.30 10.10 161,300 925,724 -7.8
15/11/2024
10.20
 15,429,400 10.30 10.35 10.20 202,300 784,480 -6.0
14/11/2024
10.35
 9,471,300 10.45 10.50 10.30 113,409 124,000 -0.1
13/11/2024
10.45
 7,479,100 10.45 10.50 10.40 248,100 655,025 -4.2
12/11/2024
10.45
 8,800,400 10.50 10.60 10.45 155,700 295,500 -1.5
11/11/2024
10.50
 12,675,100 10.55 10.55 10.40 149,400 685,600 -5.6
08/11/2024
10.55
 6,324,500 10.65 10.65 10.50 278,600 336,000 -0.6
07/11/2024
10.60
 9,014,000 10.70 10.75 10.55 1,348,200 436,500 9.7
06/11/2024
10.65
 6,772,500 10.60 10.65 10.55 0 0 0
05/11/2024
10.55
 5,928,500 10.45 10.55 10.40 500,800 138,700 3.8
04/11/2024
10.45
 9,520,000 10.55 10.55 10.40 270,500 113,400 1.7
01/11/2024
10.55
 6,609,800 10.60 10.65 10.50 648,900 248,500 4.3
31/10/2024
10.60
 12,638,300 10.50 10.70 10.45 2,194,500 151,800 21.6
30/10/2024
10.50
 7,094,200 10.50 10.55 10.45 162,500 364,800 -2.1
29/10/2024
10.50
 7,127,100 10.55 10.55 10.45 47,700 157,800 -1.2
28/10/2024
10.45
 6,932,800 10.45 10.50 10.40 396,700 37,800 3.8
25/10/2024
10.40
 12,071,100 10.55 10.60 10.40 261,400 557,400 -3.1
24/10/2024
10.55
 13,641,400 10.65 10.75 10.55 315,600 439,200 -1.3
23/10/2024
10.65
 12,082,400 10.70 10.75 10.60 252,600 953,400 -7.5
22/10/2024
10.70
 19,810,200 10.75 10.80 10.65 230,100 2,721,500 -26.7
21/10/2024
10.80
 11,402,300 10.90 10.90 10.75 205,600 364,500 -1.7
18/10/2024
10.85
 19,545,400 10.90 10.95 10.85 1,417,200 137,200 14.0
17/10/2024
10.80
 15,741,100 10.80 10.85 10.70 195,500 1,076,000 -9.5
16/10/2024
10.75
 9,057,200 10.80 10.85 10.70 121,000 467,600 -3.7
15/10/2024
10.80
 17,904,800 10.85 10.95 10.75 298,800 165,500 1.5
14/10/2024
10.80
 14,629,400 10.85 10.90 10.75 12,300 391,600 -4.1
11/10/2024
10.80
 9,670,200 10.80 10.85 10.70 254,300 43,900 2.3
10/10/2024
10.75
 12,852,800 10.90 10.95 10.75 288,200 208,200 0.9
09/10/2024
10.80
 11,119,000 10.75 10.85 10.75 980,500 317,600 7.2
08/10/2024
10.75
 20,413,100 10.80 10.90 10.70 325,800 2,246,500 -20.8
07/10/2024
10.85
 15,377,900 10.90 11 10.75 174,600 243,000 -0.7
04/10/2024
10.85
 16,306,500 10.95 11 10.85 41,100 302,900 -2.8
03/10/2024
10.95
 46,181,500 10.90 11.30 10.85 2,163,700 453,600 18.8
02/10/2024
10.90
 21,227,700 11 11 10.85 144,900 307,900 -1.8
01/10/2024
11.05
 27,370,600 11.05 11.20 11 1,076,900 190,500 9.8
30/09/2024
11
 24,494,700 11 11.10 10.90 140,100 312,700 -1.9
27/09/2024
11
 49,209,100 10.85 11.25 10.85 3,000,100 2,151,000 9.3
26/09/2024
10.75
 38,977,600 10.55 10.90 10.55 2,174,500 221,300 20.9
25/09/2024
10.55
 19,411,900 10.50 10.60 10.45 1,429,100 296,400 11.9
24/09/2024
10.45
 9,959,200 10.35 10.45 10.35 417,800 57,200 3.7
23/09/2024
10.35
 7,551,200 10.45 10.50 10.35 170,000 0 1.8
20/09/2024
10.45
 17,901,400 10.40 10.50 10.35 1,827,300 1,003,000 8.6
19/09/2024
10.35
 7,193,600 10.40 10.40 10.30 455,200 243,200 2.2
18/09/2024
10.35
 9,897,800 10.40 10.40 10.30 113,400 749,100 -6.6
17/09/2024
10.40
 11,334,200 10.25 10.40 10.20 189,300 70,000 1.2
16/09/2024
10.25
 7,831,800 10.30 10.35 10.25 275,200 76,600 2.0
13/09/2024
10.30
 3,782,700 10.35 10.40 10.30 93,200 114,900 -0.2
12/09/2024
10.35
 5,349,100 10.35 10.40 10.30 210,000 147,900 0.6
11/09/2024
10.30
 8,874,300 10.30 10.35 10.25 343,900 188,900 1.6
10/09/2024
10.30
 12,423,700 10.40 10.45 10.25 383,200 1,317,900 -9.6
09/09/2024
10.35
 9,611,100 10.35 10.40 10.30 0 0 0
06/09/2024
10.35
 12,272,400 10.40 10.45 10.30 326,900 212,100 1.2
05/09/2024
10.40
 11,360,200 10.45 10.50 10.35 200,300 484,400 -3.0
04/09/2024
10.40
 16,231,000 10.55 10.55 10.35 228,400 972,200 -7.8
30/08/2024
10.55
 7,779,100 10.55 10.60 10.55 292,900 145,400 1.6
29/08/2024
10.55
 14,114,000 10.60 10.70 10.55 263,600 784,000 -5.5
28/08/2024
10.60
 8,457,300 10.60 10.65 10.55 219,600 435,600 -2.3
27/08/2024
10.60
 12,522,200 10.65 10.65 10.55 73,500 598,300 -5.6
26/08/2024
10.60
 12,248,900 10.75 10.80 10.60 140,100 761,000 -6.6

Chính sách bảo mật | Điều khoản sử dụng |