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)
29/11/2019
2.81
 4,491,797 2.90 2.90 2.81 51,400 0 0.3
28/11/2019
2.90
 1,903,109 2.95 3.00 2.90 0 0 0
27/11/2019
2.95
 1,641,829 3.00 3.04 2.95 13,000 5,000 0.1
26/11/2019
3.00
 2,027,069 3.00 3.04 3.00 150,000 2 1.0
25/11/2019
3.00
 2,104,471 3.00 3.04 2.95 341,000 0 2.2
22/11/2019
3.00
 2,266,356 3.04 3.04 3.00 0 0 0
21/11/2019
3.04
 2,113,433 3.09 3.09 3.00 60,000 150,000 -0.6
20/11/2019
3.09
 2,163,200 3.04 3.09 3.04 433,900 3,000 2.8
19/11/2019
3.04
 1,034,709 3.04 3.09 3.04 0 7,500 -0.0
18/11/2019
3.04
 2,177,965 3.09 3.14 3.04 188,000 0 1.2
15/11/2019
3.09
 2,830,430 3.09 3.14 3.04 2,000 65 0.0
14/11/2019
3.09
 1,009,919 3.14 3.14 3.09 15,000 0 0.1
13/11/2019
3.14
 3,882,309 3.14 3.18 3.09 202,200 400 1.4
12/11/2019
3.14
 1,114,075 3.14 3.18 3.14 332,800 5,500 2.2
11/11/2019
3.14
 2,486,069 3.18 3.18 3.14 35,600 0 0.2
08/11/2019
3.18
 3,735,401 3.18 3.23 3.14 200,000 2,000 1.3
07/11/2019
3.18
 1,742,118 3.14 3.18 3.14 835,850 0 5.6
06/11/2019
3.14
 2,399,849 3.14 3.18 3.14 100 0 0.0
05/11/2019
3.14
 2,862,740 3.14 3.18 3.09 17,000 0 0.1
04/11/2019
3.14
 5,626,319 3.09 3.23 3.09 23,800 0 0.2
01/11/2019
3.09
 1,985,704 3.09 3.14 3.09 20,000 0 0.1
31/10/2019
3.09
 4,408,265 3.09 3.18 3.09 5,220 29,200 -0.2
30/10/2019
3.09
 1,477,074 3.09 3.14 3.09 1,900 0 0.0
29/10/2019
3.09
 1,318,977 3.14 3.23 3.09 400 0 0.0
28/10/2019
3.14
 4,877,805 3.04 3.18 3.04 30,000 1,316 0.2
25/10/2019
3.04
 2,135,660 3.09 3.14 3.04 0 0 0
24/10/2019
3.09
 501,837 3.04 3.09 3.04 45,700 0 0.3
23/10/2019
3.04
 2,654,492 3.09 3.09 3.04 0 5,000 -0.0
22/10/2019
3.09
 1,433,960 3.04 3.09 3.04 740,400 0 4.8
21/10/2019
3.04
 4,536,917 3.09 3.09 3.00 101,300 0 0.7
18/10/2019
3.09
 2,705,778 3.14 3.14 3.04 170,000 0 1.1
17/10/2019
3.14
 1,327,624 3.14 3.18 3.09 0 0 0
16/10/2019
3.14
 2,215,770 3.14 3.18 3.14 1,100 0 0.0
15/10/2019
3.14
 1,850,797 3.14 3.18 3.09 0 0 0
14/10/2019
3.14
 5,452,508 3.09 3.18 3.09 0 10,000 -0.1
11/10/2019
3.09
 1,798,906 3.04 3.14 3.04 0 1,500 -0.0
10/10/2019
3.04
 998,113 3.04 3.09 3.04 0 0 0
09/10/2019
3.04
 2,772,198 3.04 3.14 3.04 72,700 0 0.5
08/10/2019
3.04
 1,642,425 3.04 3.09 3.04 254,100 2,410 1.6
07/10/2019
3.04
 1,861,380 3.04 3.09 3.00 71,500 0 0.5
04/10/2019
3.04
 692,012 3.09 3.09 3.04 500 0 0.0
03/10/2019
3.09
 1,753,704 3.04 3.09 3.00 0 0 0
02/10/2019
3.04
 1,373,693 3.09 3.14 3.04 400 8,685 -0.1
01/10/2019
3.09
 1,957,804 3.09 3.14 3.04 93,600 0 0.6
30/09/2019
3.09
 2,659,011 3.09 3.18 3.09 500 0 0.0
27/09/2019
3.09
 1,976,014 3.14 3.14 3.09 67,700 30,000 0.3
26/09/2019
3.14
 3,054,876 3.04 3.14 3.04 0 10,000 -0.1
25/09/2019
3.04
 1,466,360 3.04 3.09 3.00 34,000 0 0.2
24/09/2019
3.04
 2,874,692 3.09 3.09 3.04 70,200 0 0.5
23/09/2019
3.09
 3,423,276 3.04 3.14 3.04 1,000,100 600 6.6
20/09/2019
3.04
 2,834,949 3.09 3.14 3.04 31,800 0 0.2
19/09/2019
3.09
 5,689,809 2.95 3.09 2.95 1,030,500 5,600 6.6
18/09/2019
2.95
 1,225,628 2.95 3.00 2.95 12,000 0 0.1
17/09/2019
2.95
 2,114,474 3.00 3.00 2.95 622,000 0 3.9
16/09/2019
3.00
 2,609,455 2.95 3.00 2.90 292,000 5,000 1.8
13/09/2019
2.95
 3,719,112 2.90 3.00 2.90 4,800 3,000 0.0
12/09/2019
2.90
 1,793,992 2.90 2.95 2.86 10,000 0 0.1
11/09/2019
2.90
 1,086,359 2.90 2.90 2.86 0 747 -0.0
10/09/2019
2.90
 1,472,328 2.90 2.95 2.86 0 14,000 -0.1
09/09/2019
2.90
 610,473 2.90 2.90 2.86 0 0 0
06/09/2019
2.90
 1,402,399 2.90 2.95 2.86 80,000 55,000 0.2
05/09/2019
2.90
 1,230,525 2.95 2.95 2.90 4,500 0 0.0
04/09/2019
2.95
 2,036,434 2.90 2.95 2.86 19,000 39,500 -0.1
03/09/2019
2.90
 2,415,703 2.95 3.00 2.90 1,015,500 3,000 6.4
30/08/2019
2.95
 2,124,956 2.95 3.00 2.90 500,500 3,000 3.1
29/08/2019
2.95
 1,196,348 2.95 3.00 2.95 203,000 3,300 1.3
28/08/2019
2.95
 2,363,726 2.95 3.00 2.90 1,130,000 500 7.1
27/08/2019
2.95
 3,619,470 2.95 3.00 2.90 1,014,100 0 6.4
26/08/2019
2.95
 2,997,472 2.95 2.95 2.86 500,000 23,000 3.0
23/08/2019
2.95
 5,467,301 2.86 2.95 2.86 1,190,000 26,140 7.2
22/08/2019
2.86
 2,565,008 2.86 2.90 2.81 20,000 72,000 -0.3
21/08/2019
2.86
 5,226,753 2.90 2.90 2.86 308,000 1,486,713 -7.3
20/08/2019
2.90
 6,238,858 2.95 3.00 2.90 0 0 0
19/08/2019
2.95
 2,151,786 2.95 3.00 2.90 200,000 6,000 1.2
16/08/2019
2.95
 3,378,952 2.95 3.00 2.90 1,000 10,000 -0.1
15/08/2019
2.95
 2,775,767 3.00 3.00 2.90 0 40,000 -0.3
14/08/2019
3.00
 1,961,389 3.00 3.04 2.95 1,500 1,100 0.0
13/08/2019
3.00
 1,780,796 3.00 3.04 2.95 10,000 2,700 0.0
12/08/2019
3.00
 1,033,448 3.00 3.04 3.00 10 0 0.0
09/08/2019
3.00
 2,219,241 3.00 3.04 3.00 200,000 0 1.3
08/08/2019
3.00
 2,085,509 3.00 3.04 2.95 10,400 0 0.1
07/08/2019
3.00
 2,091,815 3.00 3.04 2.95 1,100 0 0.0
06/08/2019
3.00
 3,949,015 3.04 3.04 2.95 200 73,420 -0.5
05/08/2019
3.04
 4,611,097 3.09 3.09 3.00 220,800 0 1.4
02/08/2019
3.09
 1,128,200 3.09 3.09 3.04 0 0 0
01/08/2019
3.09
 2,954,500 3.09 3.14 3.04 100 40,000 -0.3
31/07/2019
3.09
 9,593,100 3.09 3.14 3.00 604,300 0 3.9
30/07/2019
3.09
 3,580,300 3.18 3.18 3.09 10,000 0 0.1
29/07/2019
3.18
 1,478,717 3.23 3.23 3.14 1,600 0 0.0
26/07/2019
3.23
 4,236,831 3.23 3.23 3.18 89,500 0 0.6
25/07/2019
3.23
 1,368,419 3.18 3.23 3.18 12,900 7,500 0.0
24/07/2019
3.18
 6,613,100 3.18 3.28 3.18 48,600 22,175 0.2
23/07/2019
3.18
 3,123,309 3.18 3.23 3.14 15,100 12,000 0.0
22/07/2019
3.18
 3,553,148 3.23 3.23 3.14 4,100 10,100 -0.0
19/07/2019
3.23
 3,296,284 3.18 3.23 3.14 414,600 20,300 2.7
18/07/2019
3.18
 3,502,537 3.18 3.23 3.14 43,200 0 0.3
17/07/2019
3.18
 7,431,226 3.14 3.23 3.14 0 10,000 -0.1
16/07/2019
3.14
 2,837,140 3.14 3.18 3.14 600 0 0.0
15/07/2019
3.14
 698,259 3.14 3.18 3.14 28,300 0 0.2
12/07/2019
3.14
 2,234,725 3.18 3.23 3.14 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |