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)
28/04/2020
8.30
 1,814,591 8.36 8.36 7.99 25,720 200,000 -2.7
27/04/2020
8.36
 1,674,463 8.51 8.51 8.25 13,885 200,600 0
24/04/2020
8.51
 1,236,565 8.51 8.51 8.30 6,000 0 0.1
23/04/2020
8.51
 1,785,925 8.41 8.72 8.36 565 82,100 -1.3
22/04/2020
8.41
 3,305,313 8.15 8.72 7.53 0 43,000 -0.7
21/04/2020
8.15
 5,584,359 9.03 9.03 8.15 4,600 969,500 -15.4
20/04/2020
9.03
 4,937,658 9.34 9.34 9.03 1,700 603,400 -10.5
17/04/2020
9.34
 4,932,621 9.29 9.45 9.08 1,000 719,500 -12.9
16/04/2020
9.29
 2,606,662 9.34 9.34 9.08 3,800 390,600 -6.9
15/04/2020
9.34
 5,145,129 9.24 9.34 9.13 0 1,800 -0.0
14/04/2020
9.24
 5,084,359 9.24 9.24 8.88 12,510 762,180 -13.1
13/04/2020
9.24
 3,258,600 9.08 9.45 8.82 2,500 578,700 -10.2
10/04/2020
9.08
 4,915,216 8.51 9.34 7.79 5,000 509,100 -8.8
09/04/2020
8.51
 3,893,860 8.04 8.56 7.89 0 57,560 -0.9
08/04/2020
8.04
 6,052,955 7.73 8.04 7.58 6,400 1,463,500 -21.4
07/04/2020
7.73
 5,730,224 7.58 7.73 7.37 5,000 4,300 0.0
06/04/2020
7.58
 9,067,705 6.90 7.58 6.75 200 297 -0.0
03/04/2020
6.90
 4,185,700 6.70 6.90 6.64 0 461,100 -6.0
01/04/2020
6.70
 3,776,573 6.33 6.75 6.23 0 20,300 -0.3
31/03/2020
6.33
 3,548,092 6.18 6.44 6.18 10,000 100 0.1
30/03/2020
6.18
 4,326,720 6.44 6.44 6.02 50 273,700 -3.3
27/03/2020
6.44
 3,671,541 6.49 6.54 6.28 60 1,000,130 -12.4
26/03/2020
6.49
 4,013,630 6.59 6.64 6.38 0 63,228 -0.8
25/03/2020
6.59
 4,967,554 6.18 6.59 6.18 100 36,000 -0.5
24/03/2020
6.18
 8,322,806 6.12 6.23 6.02 0 19,500 -0.2
23/03/2020
6.12
 13,749,681 6.23 6.23 6.02 0 127,810 -1.5
20/03/2020
6.23
 6,011,812 6.12 6.23 5.92 0 27,405 -0.3
19/03/2020
6.12
 4,986,718 6.18 6.18 5.97 0 32,200 -0.4
18/03/2020
6.18
 7,407,963 5.86 6.23 5.71 0 20,336 -0.2
17/03/2020
5.86
 12,199,900 5.71 5.86 5.40 2,300 18,600 -0.2
16/03/2020
5.71
 8,688,136 5.71 5.71 5.45 0 117,200 -1.3
13/03/2020
5.71
 28,882,992 5.81 5.86 5.24 200 1,472,600 -16.1
12/03/2020
5.81
 16,970,413 5.76 5.97 5.61 0 507,800 -5.6
11/03/2020
5.76
 28,794,377 5.24 5.76 4.93 24,219 107,665 -0.9
10/03/2020
5.24
 14,000,432 5.81 5.81 5.24 26,500 42,700 -0.2
09/03/2020
5.81
 4,400,928 6.44 6.44 5.81 320 27 0.0
06/03/2020
6.44
 22,246,933 6.70 6.75 6.23 37,600 113,700 -1.0
05/03/2020
6.70
 65,582,300 6.23 6.85 6.12 4,610 23,599,449 -303.9
04/03/2020
6.23
 50,027,154 5.86 6.23 5.61 50,000 8,983,775 -102.8
03/03/2020
5.86
 42,640,800 5.45 5.97 5.35 14,948 5,424,200 -61.3
02/03/2020
5.45
 54,621,200 4.98 5.45 4.72 26,780 365,400 -3.4
28/02/2020
4.98
 34,252,400 4.57 4.98 4.46 110 251,729 -2.3
27/02/2020
4.57
 18,183,092 4.15 4.57 4.15 39,700 393,300 -3.0
26/02/2020
4.15
 30,508,800 3.79 4.15 3.74 8,000 341,800 -2.6
25/02/2020
3.79
 14,033,800 3.68 3.84 3.58 104,000 502,600 -2.9
24/02/2020
3.68
 20,882,603 3.58 3.74 3.48 6,000 4,135,000 -28.7
21/02/2020
3.58
 4,420,990 3.58 3.68 3.53 8,500 85,400 -0.5
20/02/2020
3.58
 9,523,500 3.63 3.74 3.58 93,700 2,391,470 -15.9
19/02/2020
3.63
 6,807,758 3.79 3.79 3.63 70,200 89,100 -0.1
18/02/2020
3.79
 4,349,999 3.84 3.84 3.74 200 500 -0.0
17/02/2020
3.84
 6,810,878 3.79 3.89 3.74 0 99,700 -0.7
14/02/2020
3.79
 5,467,484 3.74 3.84 3.74 0 1,700 -0.0
13/02/2020
3.74
 11,588,530 3.79 3.79 3.63 416,100 9,082 2.9
12/02/2020
3.79
 8,981,890 3.74 3.84 3.74 45,700 2,900 0.3
11/02/2020
3.74
 9,393,306 3.53 3.74 3.53 0 5,400 -0.0
10/02/2020
3.53
 10,748,016 3.68 3.74 3.53 140,100 330,100 -1.3
07/02/2020
3.68
 10,890,679 3.94 4.00 3.68 350,800 1,700 2.6
06/02/2020
3.94
 9,104,379 3.84 4.05 3.84 700 614,400 -4.7
05/02/2020
3.84
 13,147,005 3.53 3.84 3.53 208,229 350,500 -1.1
04/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/209 (Volume + 20.90%, Ratio=0.21)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
04/02/2020
3.53
 7,888,715 3.70 3.70 3.43 1,000 550,000 -3.7
03/02/2020
3.70
 27,397,994 3.51 3.70 3.42 85,800 1,914,300 -14.2
31/01/2020
3.51
 18,935,757 3.51 3.70 3.47 4,300 171,800 -1.3
30/01/2020
3.51
 9,105,370 3.61 3.70 3.47 100 207,000 -1.6
22/01/2020
3.61
 5,596,112 3.47 3.61 3.47 79,200 33,000 0.4
21/01/2020
3.47
 3,921,607 3.37 3.56 3.32 600 0 0.0
20/01/2020
3.37
 5,686,173 3.42 3.47 3.37 124,500 20,000 0.8
17/01/2020
3.42
 5,603,239 3.51 3.61 3.42 20,900 0 0.2
16/01/2020
3.51
 5,813,973 3.47 3.61 3.47 29,400 66,200 -0.3
15/01/2020
3.47
 5,862,093 3.37 3.47 3.32 0 0 0
14/01/2020
3.37
 4,213,600 3.37 3.42 3.32 222,200 30,000 1.4
13/01/2020
3.37
 6,713,670 3.32 3.42 3.28 18,100 6,000 0.1
10/01/2020
3.32
 12,074,293 3.04 3.32 3.09 11,100 74,400 -0.4
09/01/2020
3.04
 4,564,607 3.00 3.14 3.00 0 0 0
08/01/2020
3.00
 4,952,178 3.00 3.09 2.95 18,000 40,800 -0.1
07/01/2020
3.00
 1,900,049 3.00 3.09 3.00 0 500 -0.0
06/01/2020
3.00
 2,225,405 3.04 3.09 3.00 1,000 0 0.0
03/01/2020
3.04
 2,756,634 3.14 3.14 3.04 60,400 500 0.4
02/01/2020
3.14
 5,266,138 3.04 3.14 3.04 3,200 0 0.0
31/12/2019
3.04
 3,941,407 3.00 3.09 3.00 10 70 -0.0
30/12/2019
3.00
 6,453,871 3.00 3.09 2.95 131,600 7,300 0.8
27/12/2019
3.00
 3,477,811 2.86 3.00 2.86 7,300 0 0.0
26/12/2019
2.86
 1,602,485 2.90 2.90 2.86 0 0 0
25/12/2019
2.90
 1,527,551 2.90 2.95 2.86 0 0 0
24/12/2019
2.90
 1,083,863 2.90 2.90 2.86 24,000 0 0.1
23/12/2019
2.90
 2,001,002 2.90 2.95 2.86 0 0 0
20/12/2019
2.90
 1,645,382 2.90 2.95 2.86 19,300 0 0.1
19/12/2019
2.90
 2,917,570 2.90 2.95 2.86 3,400 621,300 -3.8
18/12/2019
2.90
 1,234,769 2.95 3.00 2.90 54,100 332,200 -1.7
17/12/2019
2.95
 3,629,055 3.00 3.04 2.90 3,400 492,800 -3.1
16/12/2019
3.00
 8,212,423 2.81 3.09 2.86 12,700 527,500 -3.3
13/12/2019
2.81
 1,287,829 2.81 2.86 2.81 0 377,055 -2.3
12/12/2019
2.81
 859,454 2.86 2.86 2.81 0 118,800 -0.7
11/12/2019
2.86
 1,188,911 2.81 2.86 2.76 0 478,000 -2.9
10/12/2019
2.81
 1,101,616 2.86 2.86 2.81 16,200 0 0.1
09/12/2019
2.86
 1,229,267 2.86 2.90 2.81 600 1,000 -0.0
06/12/2019
2.86
 1,706,660 2.86 2.90 2.81 28,700 0 0.2
05/12/2019
2.86
 1,714,885 2.86 2.90 2.81 0 25 -0.0
04/12/2019
2.86
 1,357,587 2.81 2.90 2.81 131,300 0 0.8
03/12/2019
2.81
 1,961,490 2.76 2.86 2.76 1,400 0 0.0
02/12/2019
2.76
 3,284,751 2.81 2.86 2.76 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |