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)
11/07/2019
3.18
 3,212,091 3.14 3.23 3.14 10,000 150,000 -0.9
10/07/2019
3.14
 1,145,355 3.14 3.18 3.14 39,500 0 0.3
09/07/2019
3.14
 1,201,769 3.14 3.18 3.14 6,600 0 0.0
08/07/2019
3.14
 767,395 3.18 3.23 3.14 17,800 0 0.1
05/07/2019
3.18
 2,319,169 3.18 3.23 3.14 198,900 0 1.4
04/07/2019
3.18
 3,851,297 3.14 3.23 3.14 241,400 0 1.6
03/07/2019
3.14
 923,914 3.14 3.18 3.14 200,000 0 1.3
02/07/2019
3.14
 5,349,350 3.18 3.23 3.14 50,800 1,100,700 -7.1
01/07/2019
3.18
 4,059,470 3.18 3.23 3.18 0 2,000 -0.0
28/06/2019
3.18
 3,873,888 3.18 3.23 3.14 28,700 0 0.2
27/06/2019
3.18
 7,044,771 3.23 3.28 3.14 1,510 3,000 -0.0
26/06/2019
3.23
 1,977,082 3.28 3.28 3.23 15,000 0 0.1
25/06/2019
3.28
 946,565 3.28 3.28 3.23 3,500 13,200 -0.1
24/06/2019
3.28
 2,293,837 3.28 3.32 3.23 150,100 821 1.0
21/06/2019
3.28
 2,650,738 3.32 3.32 3.28 6,000 47 0.0
20/06/2019
3.32
 1,892,082 3.28 3.32 3.23 50,000 5,000 0.3
19/06/2019
3.28
 2,515,936 3.28 3.32 3.23 50,000 0 0.4
18/06/2019
3.28
 1,269,770 3.28 3.28 3.23 0 2,100 -0.0
17/06/2019
3.28
 1,781,275 3.28 3.32 3.23 20,000 4,000 0.1
14/06/2019
3.28
 3,137,283 3.28 3.32 3.23 31,500 0 0.2
13/06/2019
3.28
 2,616,757 3.28 3.32 3.23 603,000 0 4.2
12/06/2019
3.28
 914,500 3.28 3.28 3.23 0 0 0
11/06/2019
3.28
 2,168,000 3.28 3.32 3.23 240,300 0 1.7
10/06/2019
3.28
 889,916 3.32 3.32 3.28 0 8,000 -0.1
07/06/2019
3.32
 2,192,184 3.28 3.32 3.23 3,000 0 0.0
06/06/2019
3.28
 795,858 3.28 3.28 3.23 10 500 -0.0
05/06/2019
3.28
 1,871,717 3.28 3.32 3.23 12,100 0 0.1
04/06/2019
3.28
 2,015,189 3.28 3.32 3.23 15,020 315,900 -2.1
03/06/2019
3.28
 4,977,400 3.28 3.32 3.23 33,000 0 0.2
31/05/2019
3.28
 1,627,897 3.37 3.37 3.28 29,000 3,500 0.2
30/05/2019
3.37
 3,612,109 3.32 3.37 3.28 248,950 2,450 1.8
29/05/2019
3.32
 3,669,477 3.32 3.37 3.28 17,500 20,000 -0.0
28/05/2019
3.32
 2,751,465 3.32 3.37 3.28 210,200 0 1.5
27/05/2019
3.32
 2,308,990 3.32 3.37 3.32 61,500 0 0.4
24/05/2019
3.32
 2,495,230 3.42 3.42 3.32 0 0 0
23/05/2019
3.42
 1,146,944 3.37 3.42 3.37 0 0 0
22/05/2019
3.37
 9,419,235 3.37 3.47 3.32 101,500 345,000 0
21/05/2019
3.37
 3,331,288 3.42 3.47 3.37 0 0 0
20/05/2019
3.42
 2,016,565 3.42 3.47 3.42 0 0 0
17/05/2019
3.42
 7,641,525 3.47 3.51 3.42 0 0 0
16/05/2019
3.47
 3,043,754 3.47 3.51 3.42 40,500 20,000 0.2
15/05/2019
3.47
 3,929,938 3.42 3.51 3.42 0 0 0
14/05/2019
3.42
 1,391,348 3.47 3.47 3.42 218 0 0.0
13/05/2019
3.47
 5,498,529 3.47 3.51 3.42 50,000 20,900 0.2
10/05/2019
3.47
 931,795 3.47 3.47 3.42 0 0 0
09/05/2019
3.47
 1,431,012 3.47 3.47 3.42 0 0 0
08/05/2019
3.47
 2,678,366 3.42 3.47 3.37 14,300 25,000 -0.1
07/05/2019
3.42
 2,319,566 3.42 3.51 3.42 0 0 0
06/05/2019
3.42
 8,405,734 3.47 3.51 3.37 60,000 20,000 0.3
03/05/2019
3.47
 2,207,117 3.51 3.56 3.47 0 20,000 -0.1
02/05/2019
3.51
 3,938,332 3.51 3.56 3.47 0 364,100 -2.7
26/04/2019
3.51
 2,091,608 3.51 3.56 3.18 130,900 20,000 0.8
25/04/2019
3.51
 2,022,765 3.51 3.61 3.51 1,600 0 0.0
24/04/2019
3.51
 7,729,553 3.51 3.61 3.51 3,330 13,000 -0.1
23/04/2019
3.51
 2,541,541 3.51 3.56 3.47 10,000 5 0.1
22/04/2019
3.51
 2,006,486 3.51 3.56 3.47 0 0 0
19/04/2019
3.51
 2,359,687 3.47 3.56 3.47 0 6,200 -0.0
18/04/2019
3.47
 2,975,338 3.47 3.56 3.47 0 20,000 -0.2
17/04/2019
3.47
 1,125,252 3.56 3.56 3.47 5,000 0 0.0
16/04/2019
3.56
 5,268,355 3.51 3.56 3.42 2,500,000 152 18.8
12/04/2019
3.51
 1,590,806 3.56 3.56 3.47 0 2,000 -0.0
11/04/2019
3.56
 1,650,873 3.51 3.56 3.51 0 0 0
10/04/2019
3.51
 2,464,239 3.51 3.56 3.47 0 0 0
09/04/2019
3.51
 2,670,693 3.61 3.61 3.51 5,000 0 0.0
08/04/2019
3.61
 2,864,982 3.51 3.61 3.51 0 15,000 -0.1
05/04/2019
3.51
 698,791 3.56 3.56 3.51 0 9,000 -0.1
04/04/2019
3.56
 4,877,249 3.56 3.56 3.51 100,000 3,062,000 -22.2
03/04/2019
3.56
 701,166 3.56 3.61 3.51 50,000 309,300 -2.0
02/04/2019
3.56
 1,895,038 3.61 3.65 3.51 26,610 0 0.2
01/04/2019
3.61
 1,837,471 3.51 3.61 3.51 398,615 2,000 3.0
29/03/2019
3.51
 1,433,927 3.56 3.61 3.51 373,100 4,400 2.8
28/03/2019
3.56
 2,475,298 3.56 3.61 3.51 511,000 0 3.9
27/03/2019
3.56
 5,114,273 3.47 3.61 3.51 1,026,600 0 7.8
26/03/2019
3.47
 4,178,627 3.47 3.56 3.47 826,540 0 6.2
25/03/2019
3.47
 8,605,126 3.61 3.61 3.47 1,704,600 0 12.8
22/03/2019
3.61
 4,204,525 3.61 3.61 3.56 270,000 0 2.1
21/03/2019
3.61
 6,578,268 3.65 3.70 3.61 1,083,900 200 8.4
20/03/2019
3.65
 6,551,630 3.70 3.70 3.61 0 100 -0.0
19/03/2019
3.70
 9,026,975 3.75 3.79 3.70 10,000 1,494,100 -11.9
18/03/2019
3.75
 4,357,444 3.75 3.79 3.70 10,000 76,100 -0.5
15/03/2019
3.75
 6,504,595 3.70 3.79 3.70 600,000 25,500 4.6
14/03/2019
3.70
 4,877,970 3.70 3.79 3.70 835,606 0 6.7
13/03/2019
3.70
 15,340,168 3.79 3.89 3.70 580,000 25,500 4.4
12/03/2019
3.79
 12,186,115 3.65 3.79 3.61 0 80,952 -0.6
11/03/2019
3.65
 2,760,603 3.65 3.70 3.61 10,000 20 0.1
08/03/2019
3.65
 5,751,186 3.70 3.70 3.61 9,500 0 0.1
07/03/2019
3.70
 18,895,406 3.56 3.75 3.56 23,000 396,800 -2.8
06/03/2019
3.56
 4,924,862 3.51 3.61 3.51 0 10,000 -0.1
05/03/2019
3.51
 4,242,228 3.56 3.61 3.51 1,000 8,500 -0.1
04/03/2019
3.56
 4,671,322 3.56 3.61 3.51 1,400 191,600 -1.4
01/03/2019
3.56
 3,959,591 3.47 3.56 3.47 20 20,000 -0.1
28/02/2019
3.47
 4,771,835 3.56 3.56 3.47 0 0 0
27/02/2019
3.56
 4,203,700 3.56 3.61 3.51 147 0 0.0
26/02/2019
3.56
 4,584,332 3.56 3.61 3.51 0 35,100 -0.3
25/02/2019
3.56
 4,821,870 3.56 3.65 3.56 33,000 360,917 -2.5
22/02/2019
3.56
 5,760,463 3.51 3.65 3.51 0 0 0
21/02/2019
3.51
 2,822,196 3.51 3.61 3.51 0 0 0
20/02/2019
3.51
 4,970,891 3.51 3.61 3.51 0 148,400 -1.1
19/02/2019
3.51
 7,813,159 3.61 3.65 3.51 201,000 0 1.5
18/02/2019
3.61
 5,593,251 3.61 3.65 3.56 167,100 266,400 -0.8

Chính sách bảo mật | Điều khoản sử dụng |