Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.20
0.05
(0.49%)
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) 		-0.25 -2.40% 188,664,400 -2,697,669 -27.6
10.10
10.40
10.15
2 tháng
(2024-11-18) 		-0.05 -0.49% 378,024,600 -4,875,562 -49.6
10.10
10.60
10.15
3 tháng
(2024-10-17) 		-0.65 -6.02% 614,135,500 -6,059,358 -61.9
10.10
10.85
10.15
6 tháng
(2024-07-19) 		-1.15 -10.18% 1,550,205,800 -12,906,065 -135.7
10.10
11.30
10.15
12 tháng
(2024-01-22) 		-1.49 -12.78% 4,641,731,400 -70,407,457 -786.8
10.10
11.83
10.15
24 tháng
(2023-01-27) 		1.06 11.65% 9,774,784,100 -123,947,279 -1,397.0
7.94
12.88
10.15
36 tháng
(2022-02-07) 		-6.15 -37.75% 12,712,587,400 -43,274,211 -378.0
6.25
17.01
10.15
60 tháng
(2020-02-11) 		6.41 171.62% 20,040,078,661 -140,907,424 -1,790.0
3.58
18.55
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2021
9.91
 65,766,878 9.76 10.28 9.60 32,100 1,876,700 -35.4
12/01/2021
9.76
 34,677,400 9.76 9.86 9.50 24,300 100 0.4
11/01/2021
9.76
 23,354,900 9.91 10.07 9.76 42,300 18,269 0.5
08/01/2021
9.91
 28,629,500 9.97 10.12 9.81 35,900 7,800 0.5
07/01/2021
9.97
 43,447,700 9.24 10.07 9.24 3,800 41,500 -0.7
06/01/2021
9.24
 19,359,438 9.19 9.45 9.13 1,900 8,200 -0.1
05/01/2021
9.19
 22,063,855 8.93 9.50 8.88 27,600 6,100 0.4
04/01/2021
8.93
 12,476,000 8.82 8.98 8.82 30,800 200 0.5
31/12/2020
8.82
 6,334,400 8.82 8.98 8.82 14,300 65,600 -0.9
30/12/2020
8.82
 10,063,435 8.93 9.03 8.77 12,170 0 0.2
29/12/2020
8.93
 7,765,160 9.03 9.08 8.82 13,020 0 0.2
28/12/2020
9.03
 6,659,710 9.03 9.34 8.93 21,300 0 0.4
25/12/2020
9.03
 8,822,774 8.98 9.13 8.88 300 0 0.0
24/12/2020
8.98
 9,255,010 9.34 9.34 8.82 4,500 8,600 -0.0
23/12/2020
9.34
 10,941,030 9.45 9.45 9.08 4,500 8,600 -0.1
22/12/2020
9.45
 14,807,237 9.29 9.60 9.24 18,100 1,800 0.3
21/12/2020
9.29
 12,695,804 8.98 9.34 8.98 55,700 7,597 0.9
18/12/2020
8.98
 5,043,178 8.88 9.03 8.88 8,400 2,000 0.1
17/12/2020
8.88
 8,406,219 8.88 9.08 8.82 1,300 57,900 -1.0
16/12/2020
8.88
 6,660,662 8.82 8.98 8.82 2,500 191,600 -3.2
15/12/2020
8.82
 6,976,311 8.93 9.03 8.82 2,600 190,000 -3.2
14/12/2020
8.93
 9,006,160 8.98 9.03 8.88 5,100 3,234 0.0
11/12/2020
8.98
 6,168,645 8.88 9.03 8.82 245,200 9,000 4.1
10/12/2020
8.88
 5,319,840 9.03 9.08 8.88 192,600 60 3.3
09/12/2020
9.03
 6,355,602 9.08 9.19 9.03 145,300 54,600 1.6
08/12/2020
9.08
 18,041,591 8.88 9.24 8.88 5,200 2,000 0.1
07/12/2020
8.88
 7,557,828 8.82 8.93 8.77 5,200 5,183 0.0
04/12/2020
8.82
 7,673,945 8.98 8.98 8.82 55,300 4,100 0.9
03/12/2020
8.98
 4,729,010 9.03 9.08 8.93 500 80 0.0
02/12/2020
9.03
 9,787,560 8.98 9.13 8.93 136,500 100 2.4
01/12/2020
8.98
 20,348,126 8.82 9.13 8.62 400 147,500 -2.5
30/11/2020
8.82
 3,500,460 8.82 8.88 8.72 0 33,900 -0.6
27/11/2020
8.82
 2,582,349 8.88 8.88 8.77 500 300 0.0
26/11/2020
8.88
 3,815,440 8.88 8.98 8.77 500 9,775 -0.2
25/11/2020
8.88
 8,716,895 8.77 8.98 8.62 0 0 0
24/11/2020
8.77
 4,970,441 8.82 8.82 8.56 2,600 6,000 -0.1
23/11/2020
8.82
 2,740,889 8.88 8.88 8.77 100 10,400 0
20/11/2020
8.88
 2,413,135 8.88 8.98 8.82 15,700 500 0.3
19/11/2020
8.88
 3,476,660 8.98 8.98 8.77 900 14,400 -0.2
18/11/2020
8.98
 3,217,101 8.98 8.98 8.82 400 0 0.0
17/11/2020
8.98
 3,653,250 8.82 8.98 8.77 400 7,700 -0.1
16/11/2020
8.82
 2,902,673 8.98 9.03 8.77 8,000 27,000 -0.3
13/11/2020
8.98
 3,705,768 9.08 9.08 8.88 300 0 0.0
12/11/2020
9.08
 3,560,797 8.82 9.08 8.72 1,500 84,200 -1.4
11/11/2020
8.82
 2,426,740 8.82 8.88 8.67 55,800 100 0.9
10/11/2020
8.82
 3,548,253 8.82 9.08 8.77 9,000 600 0.1
09/11/2020
8.82
 7,667,962 8.36 8.82 8.30 19,000 15,900 0.0
06/11/2020
8.36
 3,304,476 8.20 8.36 8.15 1,500 2,300 -0.0
05/11/2020
8.20
 2,194,902 8.30 8.30 8.15 10,000 0 0.2
04/11/2020
8.30
 2,195,894 8.20 8.30 8.15 25,000 500 0.4
03/11/2020
8.20
 2,058,712 8.10 8.20 8.10 0 58,800 -0.9
02/11/2020
8.10
 1,636,433 7.99 8.10 7.94 0 0 0
30/10/2020
7.99
 1,458,723 7.84 8.04 7.79 214,600 10,100 3.2
29/10/2020
7.84
 2,798,096 7.79 7.99 7.68 4,000 8,400 -0.1
28/10/2020
7.79
 4,077,089 8.15 8.15 7.79 62,200 300 1.0
27/10/2020
8.15
 2,653,094 8.25 8.30 8.15 3,209,409 3,235,669 -0.4
26/10/2020
8.25
 3,341,535 8.36 8.51 8.25 11,500 65,141 -0.9
23/10/2020
8.36
 5,922,666 8.15 8.46 8.15 6,000 450,658 -7.1
22/10/2020
8.15
 1,747,171 8.20 8.25 8.10 11,000 168,800 -2.5
21/10/2020
8.20
 2,207,565 8.20 8.36 8.20 59,100 14,300 0.7
20/10/2020
8.20
 2,968,500 8.30 8.30 8.15 600 62,200 -1.0
19/10/2020
8.30
 3,038,100 8.41 8.41 8.25 100 64,090 -1.0
16/10/2020
8.41
 2,616,200 8.46 8.62 8.36 300 0 0.0
15/10/2020
8.46
 7,859,200 8.10 8.56 8.10 309,700 94,237 3.5
14/10/2020
8.10
 3,876,000 7.99 8.15 7.94 54,500 9,839 0.7
13/10/2020
7.99
 2,180,200 8.04 8.10 7.94 0 90 -0.0
12/10/2020
8.04
 2,898,400 8.10 8.25 7.99 1,675 54,600 -0.8
09/10/2020
8.10
 3,679,946 7.99 8.15 7.99 0 18,532 -0.3
08/10/2020
7.99
 2,374,324 7.99 8.04 7.89 1,900 15,000 -0.2
07/10/2020
7.99
 3,642,188 7.99 8.15 7.94 0 8,200 -0.1
06/10/2020
7.99
 2,906,371 8.10 8.15 7.99 1,500 52,636 -0.8
05/10/2020
8.10
 2,327,247 7.99 8.25 7.99 1,900 0 0.0
02/10/2020
7.99
 5,375,873 7.99 8.15 7.84 0 2,900 -0.0
01/10/2020
7.99
 2,220,008 7.99 8.04 7.94 3,000 45,772 -0.7
30/09/2020
7.99
 2,039,515 7.89 7.99 7.84 105,600 3,500 1.6
29/09/2020
7.89
 3,785,398 8.10 8.20 7.89 2,300 0 0.0
28/09/2020
8.10
 2,913,564 7.99 8.25 7.94 0 26,001 -0.4
25/09/2020
7.99
 4,512,426 7.99 8.04 7.84 23,800 100 0.4
24/09/2020
7.99
 3,043,715 8.04 8.10 7.94 55,700 0 0.9
23/09/2020
8.04
 3,871,713 7.99 8.10 7.94 0 61,860 -1.0
22/09/2020
7.99
 6,059,487 7.79 8.10 7.73 2,600 21,959 -0.3
21/09/2020
7.79
 6,373,333 7.53 7.99 7.58 100 18,102 -0.3
18/09/2020
7.53
 2,645,106 7.47 7.58 7.47 0 461,200 -6.7
17/09/2020
7.47
 3,230,366 7.42 7.63 7.42 5,000 1,104,578 -16.0
16/09/2020
7.42
 2,044,800 7.53 7.58 7.42 2,000 102,000 -1.4
15/09/2020
7.53
 3,327,918 7.53 7.58 7.47 0 364,900 -5.3
14/09/2020
7.53
 3,928,684 7.58 7.68 7.42 5,100 295,100 -4.2
11/09/2020
7.58
 7,119,274 7.21 7.68 7.21 1,523,000 2,100 21.3
10/09/2020
7.21
 2,441,284 7.21 7.32 7.21 450,100 200 6.3
09/09/2020
7.21
 2,020,868 7.16 7.21 7.01 280,500 110,564 2.3
08/09/2020
7.16
 2,420,180 7.16 7.21 7.06 0 0 0
07/09/2020
7.16
 4,914,333 7.27 7.37 7.11 28,000 9,000 0.3
04/09/2020
7.27
 2,911,562 7.32 7.32 7.01 0 0 0
03/09/2020
7.32
 3,325,319 7.32 7.47 7.21 0 45 -0.0
01/09/2020
7.32
 2,901,069 7.21 7.37 7.16 100 0 0.0
31/08/2020
7.21
 3,840,833 7.27 7.42 7.21 5,000 359,385 -4.9
28/08/2020
7.27
 7,182,491 7.06 7.42 7.06 9,700 5,600 0.1
27/08/2020
7.06
 2,860,231 6.95 7.06 6.90 0 117,700 -1.6
26/08/2020
6.95
 2,974,127 7.06 7.11 6.95 7,400 68 0.1
25/08/2020
7.06
 3,263,808 7.11 7.27 7.01 300 46,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |