Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.45
0.10
(0.97%)
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
(2024-08-21) 		-0.25 -2.34% 221,308,300 -6,212,791 -65.5
10.25
10.70
10.45
2 tháng
(2024-07-22) 		-0.75 -6.70% 540,493,300 -9,783,610 -104.0
10.25
11.20
10.45
3 tháng
(2024-06-24) 		-0.37 -3.45% 932,359,000 -9,982,796 -104.3
10.25
11.45
10.45
6 tháng
(2024-03-25) 		-0.52 -4.71% 2,489,290,500 -60,500,347 -678.5
10.25
11.49
10.45
12 tháng
(2023-09-26) 		0.11 1.02% 5,253,826,600 -121,296,017 -1,347.8
9.63
11.83
10.45
24 tháng
(2022-10-03) 		2.05 24.41% 10,069,420,100 -72,693,995 -859.3
6.25
12.88
10.45
36 tháng
(2021-10-06) 		-5.65 -35.09% 12,929,035,100 -56,466,392 -731.3
6.25
17.98
10.45
60 tháng
(2019-10-17) 		7.31 233.05% 19,377,941,046 -141,429,529 -1,793.4
2.76
18.55
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/08/2020
7.11
 3,605,438 6.95 7.27 6.80 0 96,200 -1.3
21/08/2020
6.95
 2,665,504 6.95 7.01 6.90 1,200 0 0.0
20/08/2020
6.95
 1,569,654 7.06 7.21 6.90 0 0 0
19/08/2020
7.06
 8,288,650 6.44 7.06 6.38 1,500 5,817 -0.1
18/08/2020
6.44
 1,662,460 6.49 6.49 6.33 0 0 0
17/08/2020
6.49
 1,279,175 6.49 6.49 6.33 0 0 0
14/08/2020
6.49
 3,428,998 6.59 6.59 6.28 0 518,400 -6.5
13/08/2020
6.59
 2,493,483 6.54 6.59 6.44 0 16,400 -0.2
12/08/2020
6.54
 1,479,341 6.54 6.59 6.44 0 11,100 -0.1
11/08/2020
6.54
 1,533,420 6.59 6.59 6.12 500 20,000 -0.2
10/08/2020
6.59
 2,303,126 6.49 6.64 6.49 0 10,000 -0.1
07/08/2020
6.49
 2,302,905 6.64 6.70 6.49 0 0 0
06/08/2020
6.64
 2,234,716 6.70 6.70 6.49 0 15,000 -0.2
05/08/2020
6.70
 2,609,136 6.54 6.70 6.44 0 6,000 -0.1
04/08/2020
6.54
 4,077,299 6.28 6.54 6.28 200 89,806 -1.1
03/08/2020
6.28
 2,448,825 6.12 6.33 5.97 200 34,500 -0.4
31/07/2020
6.12
 2,249,182 6.18 6.18 5.81 0 0 0
30/07/2020
6.18
 2,219,651 6.18 6.44 6.02 200 12,300 -0.1
29/07/2020
6.18
 3,203,580 5.81 6.38 5.35 2,800 600 0.0
28/07/2020
5.81
 1,999,471 5.29 5.81 5.14 600 0 0.0
27/07/2020
5.29
 5,271,344 5.86 5.86 5.29 4,500 1,900 0.0
24/07/2020
5.86
 3,025,000 6.33 6.44 5.71 38,100 800 0.4
23/07/2020
6.33
 2,362,700 6.59 6.59 6.33 22,700 235,600 -2.6
22/07/2020
6.59
 2,032,985 6.70 6.70 6.54 20 370,000 -4.7
21/07/2020
6.70
 2,286,887 6.70 6.75 6.59 1,000 429,600 -5.5
20/07/2020
6.70
 2,219,626 6.75 6.80 6.64 0 355,107 -4.6
17/07/2020
6.75
 2,633,880 6.70 6.85 6.59 0 505,200 -6.5
16/07/2020
6.70
 1,813,339 6.64 6.75 6.59 0 7,800 -0.1
15/07/2020
6.64
 2,220,375 6.75 6.80 6.64 2,800 7 0.0
14/07/2020
6.75
 2,109,415 6.75 6.75 6.64 0 12,014 -0.2
13/07/2020
6.75
 1,937,600 6.80 6.85 6.70 200 4,000 -0.0
10/07/2020
6.80
 1,245,647 6.90 6.95 6.80 5,500 13,300 -0.1
09/07/2020
6.90
 2,207,065 6.80 6.95 6.75 3,000 1,200 0.0
08/07/2020
6.80
 1,322,431 6.80 6.90 6.44 7,900 0 0.1
07/07/2020
6.80
 2,588,555 6.70 6.95 6.23 1,300 75,370 -1.0
06/07/2020
6.70
 1,669,494 6.64 6.80 6.54 0 44,400 -0.6
03/07/2020
6.64
 1,079,047 6.75 6.80 6.64 24,400 0 0.3
02/07/2020
6.75
 1,258,750 6.85 6.90 6.75 1,700 24,380 -0.3
01/07/2020
6.85
 1,490,369 6.75 6.95 6.38 900 19,800 -0.2
30/06/2020
6.75
 3,048,688 6.80 7.01 6.33 8,700 96,657 -1.2
29/06/2020
6.80
 1,810,313 7.27 7.27 6.75 4,900 6,229 -0.0
26/06/2020
7.27
 1,661,000 7.42 7.58 7.27 7,700 5,690 0.0
25/06/2020
7.42
 1,218,440 7.21 7.42 7.06 2,150 1,700 0.0
24/06/2020
7.21
 3,058,217 7.37 7.58 7.21 200 221,400 -3.1
23/06/2020
7.37
 3,125,484 7.53 7.58 7.27 7,519 2,600 0.1
22/06/2020
7.53
 1,547,627 7.63 7.84 7.53 100 600 -0.0
19/06/2020
7.63
 1,899,304 7.27 7.63 7.27 0 0 0
18/06/2020
7.27
 4,087,187 7.53 7.63 7.16 29,600 1,300 0.4
17/06/2020
7.53
 5,292,600 8.36 8.36 7.53 0 386,000 -0.0
16/06/2020
8.36
 8,303,243 8.20 8.51 8.15 0 386,000 -6.2
15/06/2020
8.20
 7,107,827 8.30 8.51 8.04 200 261,780 -4.2
12/06/2020
8.30
 3,997,346 8.04 8.30 7.27 14,900 530,880 -8.0
11/06/2020
8.04
 11,068,056 8.41 8.77 8.04 41,000 458,796 -7.0
10/06/2020
8.41
 4,871,557 8.36 8.51 8.20 101,800 303,530 -3.2
09/06/2020
8.36
 4,048,463 8.51 8.56 8.36 150 315,712 -5.1
08/06/2020
8.51
 7,691,861 8.30 8.62 8.25 2,700 850,500 -13.8
05/06/2020
8.30
 5,735,946 8.25 8.30 8.10 100 561,483 -8.8
04/06/2020
8.25
 6,320,457 7.89 8.30 7.89 275 117,500 -1.9
03/06/2020
7.89
 12,214,182 7.27 7.89 7.16 5,500 1,075,606 -15.9
02/06/2020
7.27
 4,778,747 7.32 7.42 7.16 417,200 106,900 4.4
01/06/2020
7.32
 9,478,349 7.27 7.37 7.11 907,700 2,396,805 -20.7
29/05/2020
7.27
 6,773,051 7.32 7.32 7.11 682,600 2,093,533 -19.5
28/05/2020
7.32
 9,248,948 7.06 7.42 6.95 213,000 83,100 1.8
27/05/2020
7.06
 9,628,207 7.27 7.37 6.95 26,500 15,633 0
26/05/2020
7.27
 9,933,431 7.32 7.42 6.80 163,911 123,735 0.5
25/05/2020
7.32
 8,898,341 6.85 7.53 6.80 25,050 2,027,209 -28.4
22/05/2020
6.85
 13,863,233 6.23 6.85 5.97 8,630 2,200,000 -28.0
21/05/2020
6.23
 26,292,100 6.80 6.80 6.12 16,380 197,345 -2.2
20/05/2020
6.80
 6,287,217 7.53 7.53 6.80 20,000 50 0.3
19/05/2020
7.53
 4,170,990 7.73 7.99 7.47 2,100 5,700 -0.1
18/05/2020
7.73
 6,367,453 8.04 8.04 7.27 800 287,100 -4.0
15/05/2020
8.04
 4,373,756 8.93 8.93 8.04 2,500 606,340 -9.8
14/05/2020
8.93
 2,680,578 8.98 9.03 8.77 0 318,100 -5.5
13/05/2020
8.98
 1,176,130 8.98 9.03 8.77 18 18,200 -0.3
12/05/2020
8.98
 1,542,100 9.08 9.08 8.88 300 0 0.0
11/05/2020
9.08
 2,107,280 8.82 9.08 8.77 1,100 84,300 -1.4
08/05/2020
8.82
 3,808,903 8.36 8.82 8.04 0 503,000 -8.4
07/05/2020
8.36
 2,012,928 8.04 8.36 8.04 10 275,100 -4.3
06/05/2020
8.04
 2,733,300 7.89 8.04 7.68 128,600 351,100 -3.4
05/05/2020
7.89
 2,449,848 8.10 8.20 7.84 128,300 200,000 -1.1
04/05/2020
8.10
 1,922,976 8.25 8.25 8.04 253,600 155,510 1.5
29/04/2020
8.25
 1,362,714 8.30 8.30 8.15 1,200 55,400 -0.9

Chính sách bảo mật | Điều khoản sử dụng |